Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.990	9.990	9.700	9.870	9.870	161,384
2026-04-24	10.000	10.100	9.980	10.000	10.000	64,201
2026-04-23	10.100	10.100	9.900	10.050	10.050	145,001
2026-04-22	10.150	10.150	10.000	10.000	10.000	44,000
2026-04-21	10.200	10.300	10.150	10.150	10.150	58,148
2026-04-20	10.000	10.100	10.000	10.050	10.050	72,000
2026-04-17	10.200	10.200	10.000	10.050	10.050	53,000
2026-04-16	10.100	10.200	10.000	10.200	10.200	102,099
2026-04-15	10.150	10.200	10.000	10.100	10.100	65,844
2026-04-14	10.300	10.300	9.900	10.100	10.100	246,009
2026-04-13	10.300	10.550	10.250	10.300	10.300	111,012
2026-04-10	10.400	10.550	10.350	10.350	10.350	39,005
2026-04-09	10.600	10.600	10.400	10.450	10.450	60,000
2026-04-08	10.750	10.800	10.600	10.750	10.750	27,212
2026-04-07	10.700	10.750	10.500	10.500	10.500	62,006
2026-04-02	10.850	10.850	10.600	10.700	10.700	50,002
2026-04-01	11.000	11.000	10.850	11.000	11.000	43,199
2026-03-31	10.850	11.150	10.850	10.900	10.900	37,002
2026-03-30	11.100	11.100	10.700	10.900	10.900	33,005
2026-03-27	11.050	11.150	10.900	11.150	11.150	22,028
2026-03-26	11.000	11.100	11.000	11.050	11.050	45,190
2026-03-25	10.850	11.200	10.850	11.050	11.050	68,071
2026-03-24	10.900	11.150	10.900	11.000	11.000	35,006
2026-03-23	11.250	11.450	10.850	10.850	10.850	75,002
2026-03-20	10.750	11.600	10.750	11.000	11.000	120,541
2026-03-19	10.850	10.850	10.750	10.800	10.800	58,002
2026-03-18	10.800	10.850	10.700	10.700	10.700	123,000
2026-03-17	10.700	10.800	10.700	10.700	10.700	68,285
2026-03-16	11.150	11.150	10.700	10.700	10.700	128,889
2026-03-13	11.150	11.300	11.050	11.150	11.150	54,723
2026-03-12	11.150	11.450	11.150	11.350	11.350	38,001
2026-03-11	11.450	11.450	11.200	11.450	11.450	23,001
2026-03-10	11.500	11.500	11.100	11.350	11.350	32,002
2026-03-09	11.200	11.300	11.200	11.300	11.300	52,009
2026-03-06	11.300	11.550	11.300	11.550	11.550	56,002
2026-03-05	11.600	11.600	11.200	11.450	11.450	47,004
2026-03-04	11.500	11.500	11.100	11.450	11.450	54,862
2026-03-03	11.450	11.600	11.400	11.600	11.600	58,001
2026-03-02	11.500	11.550	11.350	11.550	11.550	78,003
2026-02-26	11.450	11.500	11.400	11.500	11.500	88,384
2026-02-25	11.700	11.700	11.400	11.400	11.400	148,000
2026-02-24	11.500	11.750	11.400	11.700	11.700	118,001
2026-02-23	11.500	11.700	11.350	11.700	11.700	78,922
2026-02-11	11.500	11.600	11.250	11.600	11.600	27,002
2026-02-10	11.400	11.450	11.250	11.450	11.450	19,425
2026-02-09	11.400	11.500	11.250	11.500	11.500	30,011
2026-02-06	11.450	11.500	11.200	11.500	11.500	77,003
2026-02-05	11.400	11.500	11.400	11.500	11.500	30,000
2026-02-04	11.500	11.650	11.500	11.650	11.650	31,000
2026-02-03	11.450	11.650	11.300	11.550	11.550	82,000
2026-02-02	12.200	12.200	11.300	11.400	11.400	272,100
2026-01-30	11.850	12.300	11.850	12.100	12.100	497,100
2026-01-29	11.800	12.200	11.750	11.850	11.850	332,110
2026-01-28	11.600	11.700	11.500	11.650	11.650	185,859
2026-01-27	11.500	11.600	11.350	11.600	11.600	106,506
2026-01-26	11.350	11.600	11.350	11.500	11.500	102,000
2026-01-23	11.350	11.550	11.300	11.350	11.350	79,003
2026-01-22	11.450	11.500	11.250	11.350	11.350	82,500
2026-01-21	11.450	11.650	11.300	11.550	11.550	69,002
2026-01-20	11.900	11.900	11.400	11.650	11.650	131,109

← NewerPage 3 of 5 · 243 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.