Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	16.650	17.050	16.650	16.900	13.014	550,000
2022-05-12	17.450	17.500	16.600	16.600	12.783	1,226,000
2022-05-11	17.200	17.800	17.200	17.400	13.399	956,000
2022-05-10	16.700	17.550	16.400	17.300	13.322	1,591,000
2022-05-09	18.200	18.250	17.000	17.100	13.168	1,565,000
2022-05-06	18.350	18.550	18.150	18.300	14.092	749,000
2022-05-05	19.150	19.150	18.800	18.850	14.515	586,000
2022-05-04	19.200	19.200	18.650	18.700	14.400	707,000
2022-05-03	18.800	19.000	18.300	19.000	14.631	956,000
2022-04-29	19.000	19.000	18.700	18.750	14.438	758,000
2022-04-28	19.000	19.150	18.800	18.850	14.515	936,000
2022-04-27	18.200	18.900	18.100	18.650	14.361	1,636,000
2022-04-26	19.750	19.900	18.900	19.000	14.631	2,691,000
2022-04-25	20.050	20.250	19.200	19.300	14.862	2,765,000
2022-04-22	20.700	21.350	20.350	20.700	15.940	2,156,000
2022-04-21	21.650	21.700	20.650	20.700	15.940	2,332,000
2022-04-20	21.600	21.950	21.400	21.500	16.556	1,857,000
2022-04-19	21.200	22.000	21.200	21.800	16.787	2,087,000
2022-04-18	21.750	21.950	21.200	21.350	16.440	2,495,000
2022-04-15	22.350	23.000	21.750	21.950	16.902	7,037,000
2022-04-14	22.950	23.150	22.450	22.500	17.326	6,488,000
2022-04-13	22.700	23.600	22.250	23.200	17.865	16,839,000
2022-04-12	22.250	23.000	21.600	22.450	17.287	11,547,000
2022-04-11	22.000	22.950	21.600	22.250	17.133	19,399,000
2022-04-08	20.600	21.000	20.250	20.900	16.094	2,049,000
2022-04-07	21.400	21.750	20.250	20.250	15.593	3,810,000
2022-04-06	21.000	21.150	20.750	21.050	16.209	1,133,000
2022-04-01	20.500	20.900	20.200	20.900	16.094	1,478,000
2022-03-31	21.100	21.400	20.650	20.650	15.901	2,273,000
2022-03-30	21.200	21.300	20.450	20.650	15.901	3,206,000
2022-03-29	21.600	21.850	21.050	21.100	16.248	3,796,000
2022-03-28	21.500	21.900	21.300	21.900	16.864	4,155,000
2022-03-25	22.050	22.800	21.100	21.950	16.902	21,547,000
2022-03-24	21.000	22.000	20.850	21.700	16.710	12,869,000
2022-03-23	20.450	20.900	20.000	20.800	16.017	6,755,000
2022-03-22	20.000	21.300	19.900	20.550	15.824	23,411,000
2022-03-21	18.700	19.900	18.600	19.900	15.324	11,917,000
2022-03-18	17.950	18.350	17.900	18.100	13.938	1,213,000
2022-03-17	18.100	18.250	17.800	17.850	13.745	1,014,000
2022-03-16	18.300	18.300	17.600	17.800	13.707	1,378,000
2022-03-15	18.600	19.300	17.850	17.850	13.745	5,268,000
2022-03-14	18.050	18.850	17.750	18.450	14.207	3,646,000
2022-03-11	17.800	18.100	17.650	17.750	13.668	1,198,000
2022-03-10	18.100	18.150	17.550	17.700	13.630	1,678,000
2022-03-09	17.900	17.900	17.350	17.750	13.668	1,452,000
2022-03-08	18.500	18.950	17.250	17.250	13.283	5,271,000
2022-03-07	17.800	18.150	17.250	17.700	13.630	3,077,000
2022-03-04	17.400	18.150	17.350	17.550	13.514	2,588,000
2022-03-03	17.900	17.900	17.300	17.300	13.322	865,000
2022-03-02	17.650	17.950	17.300	17.550	13.514	1,622,000
2022-03-01	17.600	18.250	17.400	17.500	13.476	2,326,000
2022-02-25	16.950	17.300	16.750	17.150	13.206	1,146,000
2022-02-24	16.850	17.000	16.500	16.600	12.783	960,000
2022-02-23	16.950	17.700	16.950	16.950	13.052	1,576,000
2022-02-22	17.450	17.600	16.550	16.800	12.937	1,551,000
2022-02-21	16.250	17.600	16.250	17.300	13.322	3,011,000
2022-02-18	16.100	16.300	16.000	16.300	12.552	369,000
2022-02-17	16.100	16.300	16.000	16.050	12.359	322,000
2022-02-16	16.300	16.350	16.050	16.100	12.397	409,000
2022-02-15	16.100	16.300	16.050	16.050	12.359	367,000

← NewerPage 19 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.