Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	16.100	16.300	16.050	16.050	12.359	367,000
2022-02-14	16.500	16.500	15.900	16.100	12.397	535,000
2022-02-11	16.600	16.950	16.600	16.700	12.860	428,000
2022-02-10	17.050	17.100	16.700	16.800	12.937	470,000
2022-02-09	17.200	17.300	16.800	16.950	13.052	571,000
2022-02-08	16.850	17.050	16.650	16.950	13.052	654,000
2022-02-07	16.050	17.050	16.000	16.800	12.937	1,260,000
2022-01-26	15.850	15.950	15.600	15.750	12.128	359,000
2022-01-25	15.900	16.150	15.700	15.700	12.089	449,000
2022-01-24	16.150	16.150	15.600	15.900	12.243	567,000
2022-01-21	16.200	16.550	15.950	16.050	12.359	1,147,000
2022-01-20	16.100	16.300	15.950	16.150	12.436	736,000
2022-01-19	15.950	16.000	15.850	15.900	12.243	373,000
2022-01-18	16.100	16.400	16.000	16.050	12.359	541,000
2022-01-17	16.200	16.250	16.000	16.050	12.359	381,000
2022-01-14	16.350	16.400	15.900	16.150	12.436	859,000
2022-01-13	16.000	16.600	15.900	16.350	12.590	1,513,000
2022-01-12	16.100	16.300	15.850	15.900	12.243	873,000
2022-01-11	16.800	16.800	16.050	16.050	12.359	1,167,000
2022-01-10	16.850	17.100	16.350	16.500	12.706	1,544,000
2022-01-07	17.600	17.600	16.850	17.100	13.168	859,000
2022-01-06	17.500	17.700	17.400	17.600	13.553	472,000
2022-01-05	17.450	17.900	17.350	17.400	13.399	950,000
2022-01-04	17.550	17.600	17.150	17.300	13.322	858,000
2022-01-03	17.900	17.900	17.500	17.500	13.476	742,000
2021-12-30	18.600	18.600	17.800	17.850	13.745	1,446,000
2021-12-29	18.200	18.550	18.150	18.450	14.207	713,000
2021-12-28	18.300	18.400	18.050	18.100	13.938	531,000
2021-12-27	18.400	18.500	17.900	18.200	14.015	884,000
2021-12-24	18.700	18.750	18.050	18.150	13.976	1,251,000
2021-12-23	18.800	18.900	18.450	18.500	14.246	967,000
2021-12-22	19.000	19.100	18.600	18.650	14.361	1,167,000
2021-12-21	19.100	19.150	18.450	19.050	14.669	1,549,000
2021-12-20	19.300	19.650	18.900	18.900	14.554	2,300,000
2021-12-17	19.300	20.350	19.250	19.300	14.862	3,947,000
2021-12-16	19.400	19.850	18.800	19.500	15.016	4,644,000
2021-12-15	19.000	20.350	18.700	19.350	14.900	11,429,000
2021-12-14	18.450	19.100	17.900	19.100	14.708	4,676,000
2021-12-13	17.100	18.600	17.050	18.500	14.246	6,669,000
2021-12-10	17.000	17.300	16.850	16.950	13.052	651,000
2021-12-09	17.200	17.250	16.800	16.900	13.014	786,000
2021-12-08	17.700	17.800	16.950	16.950	13.052	2,433,000
2021-12-07	16.700	16.950	16.500	16.700	12.860	893,000
2021-12-06	16.500	16.700	16.350	16.500	12.706	478,000
2021-12-03	16.500	16.800	16.400	16.400	12.629	603,000
2021-12-02	16.400	16.550	16.300	16.400	12.629	791,000
2021-12-01	16.200	16.450	16.200	16.400	12.629	505,000
2021-11-30	16.550	16.750	16.150	16.300	12.552	875,000
2021-11-29	16.250	16.600	16.050	16.400	12.629	835,000
2021-11-26	17.400	17.400	16.650	16.800	12.937	1,319,000
2021-11-25	17.650	17.850	17.150	17.300	13.322	1,907,000
2021-11-24	16.900	17.750	16.800	17.300	13.322	3,488,000
2021-11-23	16.600	17.350	16.600	16.600	12.783	1,521,000
2021-11-22	16.500	16.600	16.200	16.450	12.667	569,000
2021-11-19	16.850	16.900	16.350	16.400	12.629	801,000
2021-11-18	16.950	17.200	16.700	16.750	12.898	966,000
2021-11-17	17.000	17.300	16.800	16.950	13.052	795,000
2021-11-16	17.050	17.450	16.800	16.850	12.975	1,039,000
2021-11-15	17.850	17.850	16.900	17.000	13.091	1,426,000
2021-11-12	17.500	17.750	17.250	17.450	13.437	2,101,000

← NewerPage 20 of 21 · 1,221 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.