Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.700	15.750	15.550	15.700	13.116	250,000
2022-11-01	14.950	15.700	14.800	15.650	13.075	894,000
2022-10-31	14.550	14.900	14.400	14.900	12.448	392,000
2022-10-28	14.600	14.600	14.400	14.400	12.030	128,000
2022-10-27	14.550	14.650	14.450	14.600	12.197	150,000
2022-10-26	14.700	14.700	14.400	14.550	12.156	184,000
2022-10-25	14.600	14.700	14.500	14.650	12.239	277,000
2022-10-24	14.450	14.700	14.450	14.600	12.197	378,000
2022-10-21	14.200	14.400	14.100	14.350	11.989	196,000
2022-10-20	14.050	14.350	13.800	14.300	11.947	295,000
2022-10-19	13.800	14.300	13.800	14.100	11.780	472,000
2022-10-18	13.750	14.000	13.650	13.800	11.529	200,000
2022-10-17	13.000	13.650	13.000	13.650	11.404	318,000
2022-10-14	13.300	13.400	13.100	13.350	11.153	476,000
2022-10-13	13.900	14.000	12.800	12.900	10.777	984,000
2022-10-12	14.400	14.450	13.850	14.050	11.738	738,000
2022-10-11	14.950	14.950	14.450	14.450	12.072	338,000
2022-10-07	15.150	15.150	14.850	15.000	12.532	650,000
2022-10-06	15.350	15.400	15.150	15.300	12.782	222,000
2022-10-05	15.400	15.450	15.200	15.300	12.782	221,000
2022-10-04	15.300	15.400	15.100	15.100	12.615	247,000
2022-10-03	14.600	15.150	14.500	15.100	12.615	356,000
2022-09-30	14.350	14.750	14.050	14.700	12.281	232,000
2022-09-29	14.400	14.700	14.300	14.600	12.197	279,000
2022-09-28	14.950	15.100	14.200	14.200	11.863	370,000
2022-09-27	14.900	14.900	14.550	14.900	12.448	182,000
2022-09-26	15.700	15.700	14.650	14.650	12.239	544,000
2022-09-23	15.900	16.050	15.650	15.750	13.158	185,000
2022-09-22	15.800	15.850	15.600	15.800	13.200	153,000
2022-09-21	15.950	15.950	15.750	15.800	13.200	134,000
2022-09-20	16.150	16.200	15.900	15.950	13.325	193,000
2022-09-19	16.050	16.400	16.000	16.050	13.409	450,000
2022-09-16	16.200	16.300	15.950	16.000	13.367	367,000
2022-09-15	16.400	16.500	16.300	16.350	13.659	654,000
2022-09-14	15.850	16.350	15.650	16.350	13.659	932,000
2022-09-13	16.000	16.300	16.000	16.200	13.534	843,000
2022-09-12	15.400	15.900	15.400	15.850	13.242	857,000
2022-09-08	15.000	15.400	14.950	15.200	12.699	815,000
2022-09-07	14.500	14.650	14.300	14.500	12.114	228,000
2022-09-06	14.400	14.600	14.200	14.300	11.947	159,000
2022-09-05	14.650	14.650	14.300	14.350	11.989	438,000
2022-09-02	14.950	14.950	14.650	14.650	12.239	343,000
2022-09-01	15.000	15.050	14.850	14.850	12.406	165,000
2022-08-31	15.100	15.150	14.900	15.100	12.615	208,000
2022-08-30	15.200	15.250	15.050	15.100	12.615	331,000
2022-08-29	15.450	15.450	14.950	15.000	12.532	537,000
2022-08-26	15.900	16.000	15.750	15.750	13.158	262,000
2022-08-25	15.850	15.950	15.800	15.850	13.242	167,000
2022-08-24	15.800	16.000	15.700	15.800	13.200	280,000
2022-08-23	15.700	15.800	15.550	15.700	13.116	331,000
2022-08-22	16.050	16.050	15.850	15.950	13.325	225,000
2022-08-19	16.200	16.200	16.050	16.150	13.492	243,000
2022-08-18	15.950	16.200	15.950	16.100	13.451	303,000
2022-08-17	15.950	16.500	15.950	15.950	13.325	723,000
2022-08-16	16.400	16.400	15.900	15.950	13.325	777,000
2022-08-15	16.000	16.450	16.000	16.300	13.618	1,186,000
2022-08-12	15.650	16.200	15.600	15.950	13.325	1,983,000
2022-08-11	15.600	15.700	15.500	15.550	12.991	499,000
2022-08-10	15.150	15.350	15.100	15.250	12.740	269,000
2022-08-09	15.250	15.350	15.100	15.150	12.657	144,000

← NewerPage 17 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.