Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	12.000	12.200	11.950	11.950	11.950	17,000
2025-07-25	12.000	12.100	12.000	12.000	12.000	8,000
2025-07-24	12.100	12.100	12.000	12.000	12.000	13,057
2025-07-23	11.900	12.100	11.900	12.050	12.050	27,000
2025-07-22	12.200	12.200	11.650	11.900	11.900	28,000
2025-07-21	12.250	12.250	12.250	12.250	12.250	7,000
2025-07-18	12.200	12.300	12.050	12.250	12.250	18,243
2025-07-17	12.200	12.250	12.150	12.200	12.200	34,462
2025-07-16	12.000	12.200	11.900	12.200	12.200	17,000
2025-07-15	12.050	12.100	11.850	12.100	12.100	18,002
2025-07-14	11.900	12.150	11.850	11.950	11.950	33,040
2025-07-11	11.900	12.050	11.900	12.050	12.050	7,000
2025-07-10	12.000	12.000	11.850	11.850	11.850	39,450
2025-07-09	12.100	12.100	12.050	12.050	12.050	10,111
2025-07-08	12.200	12.200	12.050	12.050	12.050	9,069
2025-07-07	12.250	12.350	12.100	12.200	12.200	53,069
2025-07-04	12.250	12.400	12.100	12.400	12.400	30,001
2025-07-03	12.400	12.400	12.250	12.350	12.350	41,000
2025-07-02	12.350	12.550	12.150	12.350	12.350	75,000
2025-07-01	12.150	12.400	12.050	12.350	12.350	65,000
2025-06-30	12.000	12.200	11.900	12.150	12.150	122,000
2025-06-27	12.050	12.150	12.050	12.150	12.150	10,024
2025-06-26	12.150	12.150	11.900	12.050	12.050	28,001
2025-06-25	11.900	12.250	11.850	12.000	12.000	75,002
2025-06-24	11.750	12.100	11.750	11.950	11.950	51,000
2025-06-23	12.050	12.050	11.750	11.950	11.950	23,001
2025-06-20	11.950	11.950	11.500	11.900	11.900	93,560
2025-06-19	12.200	12.200	11.950	11.950	11.950	53,016
2025-06-18	12.250	12.250	12.200	12.250	12.250	61,010
2025-06-17	12.450	12.450	12.300	12.300	12.300	29,001
2025-06-16	12.500	12.500	12.000	12.250	12.250	77,000
2025-06-13	12.800	12.950	12.650	12.650	12.650	46,305
2025-06-12	13.100	13.100	13.000	13.000	13.000	28,001
2025-06-11	13.100	13.250	13.100	13.250	13.250	34,108
2025-06-10	13.450	13.450	13.250	13.350	13.350	23,000
2025-06-09	13.350	13.350	13.150	13.250	13.250	41,000
2025-06-06	13.500	13.500	13.250	13.450	13.450	78,000
2025-06-05	13.550	13.550	13.450	13.550	13.550	29,403
2025-06-04	13.700	13.700	13.550	13.600	13.600	10,000
2025-06-03	13.500	13.600	13.450	13.600	13.600	29,007
2025-06-02	13.500	13.600	13.300	13.600	13.600	49,002
2025-05-29	13.550	13.600	13.450	13.550	13.550	16,001
2025-05-28	13.450	13.550	13.400	13.550	13.550	44,001
2025-05-27	13.550	13.600	13.400	13.600	13.600	92,000
2025-05-26	13.500	13.600	13.450	13.600	13.600	45,111
2025-05-23	13.500	13.650	13.400	13.600	13.600	5,539
2025-05-22	13.500	13.600	13.300	13.600	13.600	118,001
2025-05-21	13.500	13.550	13.400	13.550	13.550	74,000
2025-05-20	13.350	13.500	13.350	13.500	13.500	12,000
2025-05-19	13.450	13.500	13.350	13.500	13.500	22,319
2025-05-16	13.450	13.500	13.350	13.500	13.500	20,000
2025-05-15	13.550	13.700	13.450	13.450	13.450	79,231
2025-05-14	13.400	13.550	13.350	13.550	13.550	32,001
2025-05-13	13.600	13.600	13.250	13.500	13.500	137,006
2025-05-12	13.450	13.650	13.400	13.500	13.500	60,018
2025-05-09	13.500	13.500	13.250	13.450	13.450	59,000
2025-05-08	13.400	13.450	13.250	13.450	13.450	37,001
2025-05-07	13.400	13.400	13.150	13.400	13.400	29,000
2025-05-06	13.000	13.400	13.000	13.300	13.300	31,001
2025-05-05	13.350	13.350	12.950	13.100	13.100	29,000

← NewerPage 6 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.