Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.930	9.930	9.730	9.840	9.840	65,200
2026-07-20	9.780	9.800	9.600	9.750	9.750	123,000
2026-07-17	9.850	9.850	9.600	9.780	9.780	89,000
2026-07-16	9.970	9.970	9.690	9.890	9.890	19,035
2026-07-15	9.830	9.870	9.750	9.870	9.870	40,000
2026-07-14	9.830	9.830	9.660	9.830	9.830	55,000
2026-07-13	9.800	9.890	9.780	9.850	9.850	70,000
2026-07-10	9.880	9.880	9.880	9.880	9.880	0
2026-07-09	9.830	9.880	9.700	9.880	9.880	102,000
2026-07-08	9.890	9.890	9.700	9.830	9.830	80,000
2026-07-07	9.800	9.860	9.700	9.800	9.800	36,000
2026-07-06	9.810	9.890	9.780	9.850	9.850	84,000
2026-07-03	9.700	9.880	9.700	9.810	9.810	98,101
2026-07-02	9.620	9.730	9.600	9.670	9.670	55,001
2026-07-01	9.620	9.630	9.580	9.620	9.620	72,869
2026-06-30	9.790	9.790	9.600	9.620	9.620	18,000
2026-06-29	9.680	9.680	9.530	9.620	9.620	54,001
2026-06-26	9.670	9.750	9.500	9.680	9.680	108,000
2026-06-25	9.790	9.790	9.550	9.680	9.680	90,000
2026-06-24	9.860	9.860	9.510	9.760	9.760	49,002
2026-06-23	9.710	9.760	9.630	9.760	9.760	47,868
2026-06-22	9.830	9.830	9.680	9.780	9.780	60,000
2026-06-18	9.850	9.860	9.720	9.800	9.800	110,001
2026-06-17	9.750	9.880	9.750	9.850	9.850	64,143
2026-06-16	9.910	9.910	9.720	9.790	9.790	59,002
2026-06-15	9.850	9.900	9.760	9.780	9.780	79,000
2026-06-12	9.840	9.970	9.800	9.850	9.850	80,001
2026-06-11	9.620	9.890	9.600	9.890	9.890	61,001
2026-06-10	9.850	9.850	9.710	9.850	9.850	31,001
2026-06-09	10.000	10.000	9.680	9.820	9.820	120,001
2026-06-08	9.620	9.720	9.550	9.720	9.720	60,722
2026-06-05	9.920	9.920	9.800	9.870	9.870	117,080
2026-06-04	10.000	10.200	9.920	10.050	10.050	139,010
2026-06-03	9.870	10.100	9.750	10.000	10.000	255,001
2026-06-02	9.660	9.700	9.640	9.700	9.700	78,500
2026-06-01	9.690	9.690	9.620	9.660	9.660	91,000
2026-05-29	9.700	9.900	9.690	9.690	9.690	64,000
2026-05-28	9.620	9.620	9.500	9.610	9.610	31,000
2026-05-27	9.710	9.820	9.640	9.750	9.750	93,000
2026-05-26	9.750	9.980	9.670	9.670	9.670	97,004
2026-05-25	9.400	9.770	9.380	9.700	9.700	362,110
2026-05-22	9.450	9.540	9.310	9.400	9.400	142,000
2026-05-21	9.390	9.550	9.370	9.450	9.450	40,120
2026-05-20	9.350	9.470	9.300	9.410	9.410	29,004
2026-05-19	9.400	9.520	9.390	9.480	9.480	64,000
2026-05-18	9.580	9.580	9.450	9.530	9.530	13,000
2026-05-15	9.700	9.700	9.460	9.530	9.530	105,004
2026-05-14	9.460	9.510	9.450	9.500	9.500	104,257
2026-05-13	9.280	9.660	9.280	9.560	9.560	108,000
2026-05-12	9.700	9.700	9.600	9.640	9.640	71,000
2026-05-11	9.460	9.680	9.420	9.610	9.610	211,075
2026-05-08	9.680	9.680	9.410	9.420	9.420	32,772
2026-05-07	9.520	9.540	9.380	9.470	9.470	102,001
2026-05-06	9.560	9.560	9.400	9.520	9.520	85,000
2026-05-05	9.630	9.630	9.500	9.560	9.560	119,030
2026-05-04	9.810	9.810	9.610	9.630	9.630	78,400
2026-04-30	9.800	9.890	9.710	9.810	9.810	69,000
2026-04-29	9.940	9.940	9.800	9.800	9.800	59,461
2026-04-28	9.780	9.960	9.770	9.880	9.880	49,002
2026-04-27	9.990	9.990	9.700	9.870	9.870	161,384

← NewerPage 2 of 21 · 1,218 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.