Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	15.250	15.350	15.050	15.350	12.824	244,000
2022-08-05	14.950	15.200	14.950	15.200	12.699	342,000
2022-08-04	15.000	15.050	14.600	14.950	12.490	357,000
2022-08-03	15.300	15.350	14.850	14.900	12.448	575,000
2022-08-02	15.700	15.700	15.200	15.350	12.824	692,000
2022-08-01	15.200	15.900	15.100	15.850	13.242	1,520,000
2022-07-29	15.000	15.100	14.950	15.050	12.573	249,000
2022-07-28	15.150	15.250	14.950	14.950	12.490	342,000
2022-07-27	14.850	15.100	14.800	15.100	12.615	320,000
2022-07-26	15.100	15.150	14.750	14.800	12.364	556,000
2022-07-25	15.100	15.350	15.000	15.100	12.615	590,000
2022-07-22	15.000	15.400	15.000	15.100	12.615	963,000
2022-07-21	14.450	14.950	14.300	14.950	12.490	787,000
2022-07-20	14.550	14.750	14.450	14.450	12.072	1,004,000
2022-07-19	13.550	14.350	13.550	14.300	11.947	1,203,000
2022-07-18	13.050	13.600	12.950	13.500	11.278	787,000
2022-07-15	12.950	12.950	12.700	12.800	10.694	306,000
2022-07-14	12.800	12.950	12.600	12.900	10.777	248,000
2022-07-13	12.700	12.900	12.700	12.850	10.735	229,000
2022-07-12	13.000	13.000	12.550	12.550	10.485	462,000
2022-07-11	12.700	13.150	12.700	13.100	10.944	594,000
2022-07-08	12.300	12.650	12.250	12.550	10.485	432,000
2022-07-07	12.050	12.300	11.850	12.150	10.151	499,000
2022-07-06	12.600	12.600	11.750	11.950	9.984	389,000
2022-07-05	12.400	12.650	12.350	12.600	10.527	237,000
2022-07-04	12.200	12.600	12.200	12.350	10.318	798,000
2022-07-01	12.900	13.000	12.150	12.200	10.192	846,000
2022-06-30	13.400	13.400	12.900	12.950	10.819	671,000
2022-06-29	13.400	13.400	13.150	13.300	11.111	259,000
2022-06-28	13.600	13.600	13.200	13.400	11.195	439,000
2022-06-27	13.300	13.550	13.300	13.500	11.278	456,000
2022-06-24	13.000	13.150	12.900	13.150	10.986	850,000
2022-06-23	14.300	14.500	14.000	14.050	10.819	886,000
2022-06-22	14.750	14.900	14.000	14.100	10.857	971,000
2022-06-21	14.600	14.800	14.400	14.750	11.358	834,000
2022-06-20	15.300	15.450	14.250	14.250	10.973	1,118,000
2022-06-17	15.650	15.650	15.100	15.400	11.858	583,000
2022-06-16	16.200	16.250	15.600	15.700	12.089	674,000
2022-06-15	16.250	16.450	16.050	16.100	12.397	631,000
2022-06-14	16.250	16.300	15.700	16.100	12.397	889,000
2022-06-13	16.750	16.750	16.350	16.400	12.629	666,000
2022-06-10	16.850	16.950	16.700	16.850	12.975	420,000
2022-06-09	17.000	17.000	16.850	16.850	12.975	444,000
2022-06-08	17.050	17.150	16.900	17.000	13.091	372,000
2022-06-07	17.000	17.150	17.000	17.000	13.091	311,000
2022-06-06	16.900	17.100	16.750	16.950	13.052	330,000
2022-06-02	16.950	17.050	16.850	16.900	13.014	337,000
2022-06-01	16.950	17.100	16.900	17.000	13.091	482,000
2022-05-31	17.150	17.300	17.000	17.000	13.091	399,000
2022-05-30	17.250	17.300	17.150	17.250	13.283	360,000
2022-05-27	17.200	17.200	17.000	17.050	13.129	212,000
2022-05-26	17.250	17.300	16.850	16.850	12.975	558,000
2022-05-25	17.150	17.300	16.900	17.150	13.206	349,000
2022-05-24	17.350	17.450	17.050	17.150	13.206	461,000
2022-05-23	17.200	17.400	17.150	17.250	13.283	423,000
2022-05-20	17.000	17.250	16.950	17.100	13.168	362,000
2022-05-19	16.600	16.900	16.200	16.900	13.014	817,000
2022-05-18	17.250	17.400	17.150	17.250	13.283	440,000
2022-05-17	17.150	17.250	16.900	17.150	13.206	842,000
2022-05-16	16.950	17.300	16.900	17.000	13.091	434,000

← NewerPage 18 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.