Yeou Yih Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.450	19.700	19.300	19.700	16.458	836,000
2023-02-06	19.150	19.450	19.100	19.450	16.249	864,000
2023-02-03	19.250	19.250	18.950	19.100	15.957	739,000
2023-02-02	19.600	19.600	19.150	19.250	16.082	989,000
2023-02-01	19.300	19.750	19.250	19.500	16.291	1,554,000
2023-01-31	18.900	19.350	18.900	19.200	16.040	1,407,000
2023-01-30	18.700	19.000	18.700	18.850	15.748	1,106,000
2023-01-17	18.350	18.500	18.250	18.500	15.456	532,000
2023-01-16	18.650	18.650	18.300	18.350	15.330	660,000
2023-01-13	18.950	18.950	18.450	18.550	15.497	949,000
2023-01-12	18.800	19.300	18.650	18.800	15.706	1,999,000
2023-01-11	18.750	19.200	18.500	18.750	15.664	2,782,000
2023-01-10	17.850	19.150	17.850	18.800	15.706	8,711,000
2023-01-09	17.700	17.700	17.350	17.450	14.578	549,000
2023-01-06	17.650	17.650	17.450	17.650	14.745	406,000
2023-01-05	17.800	17.900	17.600	17.650	14.745	618,000
2023-01-04	17.500	17.950	17.500	17.800	14.871	1,285,000
2023-01-03	17.200	17.500	17.000	17.500	14.620	954,000
2022-12-30	17.000	17.300	17.000	17.100	14.286	382,000
2022-12-29	17.150	17.150	16.800	16.900	14.119	441,000
2022-12-28	17.100	17.250	17.050	17.150	14.328	420,000
2022-12-27	17.200	17.250	17.000	17.100	14.286	438,000
2022-12-26	17.350	17.350	17.150	17.150	14.328	222,000
2022-12-23	17.150	17.350	17.000	17.250	14.411	499,000
2022-12-22	17.450	17.800	17.050	17.250	14.411	2,374,000
2022-12-21	16.450	17.450	16.450	17.250	14.411	2,361,000
2022-12-20	16.750	16.900	16.400	16.400	13.701	458,000
2022-12-19	16.950	17.000	16.700	16.700	13.952	319,000
2022-12-16	16.650	17.000	16.650	16.900	14.119	548,000
2022-12-15	16.600	17.150	16.600	16.850	14.077	1,221,000
2022-12-14	16.600	16.800	16.500	16.650	13.910	485,000
2022-12-13	16.100	16.700	16.000	16.550	13.827	973,000
2022-12-12	16.150	16.150	15.900	16.050	13.409	242,000
2022-12-09	16.100	16.150	15.950	16.100	13.451	231,000
2022-12-08	15.500	16.100	15.500	16.050	13.409	319,000
2022-12-07	16.250	16.350	15.800	15.900	13.283	384,000
2022-12-06	16.250	16.600	16.200	16.250	13.576	441,000
2022-12-05	16.500	16.650	16.450	16.550	13.827	279,000
2022-12-02	16.600	16.650	16.450	16.500	13.785	163,000
2022-12-01	16.700	16.800	16.550	16.600	13.868	268,000
2022-11-30	16.500	16.650	16.450	16.650	13.910	346,000
2022-11-29	16.200	16.450	16.150	16.450	13.743	139,000
2022-11-28	16.250	16.300	16.100	16.300	13.618	196,000
2022-11-25	16.300	16.450	16.150	16.300	13.618	116,000
2022-11-24	16.300	16.300	16.150	16.300	13.618	137,000
2022-11-23	16.300	16.400	16.200	16.300	13.618	113,000
2022-11-22	16.250	16.400	16.250	16.250	13.576	133,000
2022-11-21	16.350	16.400	16.250	16.300	13.618	116,000
2022-11-18	16.650	16.650	16.400	16.400	13.701	251,000
2022-11-17	16.650	16.800	16.550	16.650	13.910	243,000
2022-11-16	16.900	17.000	16.400	16.700	13.952	846,000
2022-11-15	16.500	16.900	16.500	16.900	14.119	861,000
2022-11-14	16.200	16.400	16.200	16.400	13.701	307,000
2022-11-11	16.650	16.950	16.200	16.200	13.534	643,000
2022-11-10	16.450	16.500	16.250	16.500	13.785	156,000
2022-11-09	16.300	16.500	16.250	16.500	13.785	335,000
2022-11-08	16.400	16.450	16.200	16.250	13.576	482,000
2022-11-07	15.950	16.350	15.950	16.350	13.659	800,000
2022-11-04	15.650	15.800	15.500	15.800	13.200	295,000
2022-11-03	15.650	15.700	15.450	15.700	13.116	176,000

← NewerPage 16 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-17	0.5000 TWD
2024-04-18	1.1000 TWD
2023-04-13	1.8000 TWD
2022-06-24	1.1000 TWD
2020-07-06	0.2000 TWD
2019-07-01	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.