Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.900	10.900	10.800	10.900	10.900	9,000
2025-10-21	10.900	10.950	10.700	10.950	10.950	78,000
2025-10-20	10.900	11.000	10.850	11.000	11.000	22,000
2025-10-17	10.950	11.000	10.900	10.950	10.950	24,000
2025-10-16	11.000	11.000	10.900	11.000	11.000	31,000
2025-10-15	11.000	11.000	10.950	10.950	10.950	10,000
2025-10-14	10.950	11.100	10.950	10.950	10.950	20,001
2025-10-13	11.100	11.100	10.950	10.950	10.950	24,000
2025-10-09	10.800	11.150	10.800	11.150	11.150	56,001
2025-10-08	10.700	11.000	10.700	10.900	10.900	52,100
2025-10-07	10.700	11.000	10.700	10.800	10.800	44,002
2025-10-03	10.950	10.950	10.800	10.800	10.800	102,000
2025-10-02	11.100	11.100	11.000	11.000	11.000	20,000
2025-10-01	11.050	11.050	11.000	11.000	11.000	13,000
2025-09-30	11.100	11.100	10.950	11.050	11.050	46,000
2025-09-29	11.100	11.100	11.100	11.100	11.100	0
2025-09-26	11.050	11.200	10.900	11.100	11.100	82,000
2025-09-25	11.000	11.200	10.950	11.050	11.050	75,000
2025-09-24	11.000	11.000	10.900	10.950	10.950	16,000
2025-09-23	11.100	11.100	10.900	10.950	10.950	42,000
2025-09-22	11.050	11.100	10.950	11.100	11.100	65,039
2025-09-19	11.100	11.100	11.000	11.100	11.100	47,000
2025-09-18	11.200	11.250	11.100	11.100	11.100	16,000
2025-09-17	11.250	11.250	11.000	11.050	11.050	115,000
2025-09-16	11.100	11.300	11.000	11.150	11.150	47,002
2025-09-15	11.200	11.350	11.100	11.250	11.250	54,000
2025-09-12	11.200	11.500	11.200	11.350	11.350	75,000
2025-09-11	11.300	11.350	11.100	11.250	11.250	79,000
2025-09-10	11.450	11.550	11.400	11.400	11.400	46,001
2025-09-09	11.450	11.500	11.400	11.450	11.450	15,000
2025-09-08	11.350	11.450	11.350	11.450	11.450	16,001
2025-09-05	11.350	11.450	11.350	11.350	11.350	19,000
2025-09-04	11.400	11.400	11.250	11.350	11.350	60,000
2025-09-03	11.350	11.350	11.300	11.300	11.300	19,000
2025-09-02	11.350	11.400	11.300	11.300	11.300	21,000
2025-09-01	11.500	11.700	11.350	11.550	11.550	105,000
2025-08-29	11.350	11.450	11.300	11.350	11.350	75,001
2025-08-28	11.350	11.450	11.250	11.300	11.300	75,029
2025-08-27	11.300	11.350	11.300	11.300	11.300	19,000
2025-08-26	11.350	11.350	11.250	11.250	11.250	25,200
2025-08-25	11.600	11.600	11.300	11.350	11.350	42,001
2025-08-22	11.450	11.450	11.200	11.450	11.450	70,001
2025-08-21	11.650	11.700	11.600	11.650	11.650	20,001
2025-08-20	11.600	11.700	11.400	11.600	11.600	38,000
2025-08-19	11.750	11.750	11.600	11.600	11.600	11,000
2025-08-18	11.600	11.800	11.550	11.650	11.650	93,001
2025-08-15	11.350	11.550	11.350	11.450	11.450	40,011
2025-08-14	11.700	11.700	11.250	11.500	11.500	58,230
2025-08-13	11.700	11.700	11.600	11.650	11.650	41,000
2025-08-12	11.650	11.800	11.650	11.700	11.700	49,390
2025-08-11	11.600	11.800	11.600	11.600	11.600	95,001
2025-08-08	11.600	11.750	11.600	11.600	11.600	47,000
2025-08-07	11.700	11.700	11.650	11.650	11.650	29,168
2025-08-06	11.700	11.800	11.700	11.700	11.700	64,000
2025-08-05	11.800	11.800	11.700	11.700	11.700	35,550
2025-08-04	11.650	11.800	11.650	11.750	11.750	32,129
2025-08-01	11.900	11.900	11.900	11.900	11.900	178,307
2025-07-31	12.000	12.000	11.800	11.900	11.900	17,357
2025-07-30	12.000	12.150	11.950	12.100	12.100	17,000
2025-07-29	11.950	11.950	11.900	11.950	11.950	9,000

← NewerPage 5 of 21 · 1,219 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.