Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	12.900	13.300	12.900	13.150	13.150	106,161
2025-04-30	13.050	13.150	12.950	12.950	12.950	62,062
2025-04-29	12.850	13.000	12.850	13.000	13.000	50,200
2025-04-28	13.000	13.000	12.900	12.950	12.950	18,000
2025-04-25	12.950	13.000	12.850	13.000	13.000	45,001
2025-04-24	13.050	13.050	12.900	12.900	12.900	16,003
2025-04-23	13.150	13.250	12.950	12.950	12.950	34,101
2025-04-22	12.850	12.850	12.550	12.750	12.750	105,001
2025-04-21	13.100	13.100	12.750	13.000	13.000	91,002
2025-04-18	12.900	13.400	12.900	13.400	13.400	52,179
2025-04-17	13.200	13.200	12.850	13.100	13.100	138,009
2025-04-16	13.700	13.700	13.500	13.700	13.200	106,000
2025-04-15	13.250	13.700	13.250	13.700	13.200	113,017
2025-04-14	13.300	13.350	13.050	13.250	12.766	83,000
2025-04-11	12.700	12.800	12.550	12.800	12.333	104,127
2025-04-10	12.550	12.650	12.500	12.650	12.188	108,000
2025-04-09	12.600	12.700	11.500	11.500	11.080	173,150
2025-04-08	12.600	13.000	12.600	12.750	12.285	320,999
2025-04-07	13.950	13.950	13.950	13.950	13.441	42,000
2025-04-02	15.400	15.500	15.300	15.500	14.934	19,001
2025-04-01	15.050	15.400	15.050	15.350	14.790	57,000
2025-03-31	15.300	15.400	15.000	15.000	14.453	40,000
2025-03-28	15.550	15.550	15.300	15.550	14.983	82,000
2025-03-27	15.600	15.650	15.300	15.650	15.079	83,002
2025-03-26	15.550	15.650	15.550	15.600	15.031	14,006
2025-03-25	15.650	15.650	15.400	15.600	15.031	62,000
2025-03-24	15.650	15.750	15.600	15.750	15.175	34,002
2025-03-21	15.700	15.800	15.650	15.650	15.079	38,072
2025-03-20	15.700	15.850	15.700	15.850	15.272	37,007
2025-03-19	15.700	15.950	15.700	15.950	15.368	64,009
2025-03-18	15.700	15.750	15.500	15.700	15.127	81,004
2025-03-17	15.900	15.900	15.750	15.750	15.175	55,017
2025-03-14	15.700	15.950	15.700	15.950	15.368	70,007
2025-03-13	16.000	16.000	15.300	15.750	15.175	237,006
2025-03-12	16.000	16.000	15.850	15.900	15.320	101,005
2025-03-11	16.000	16.000	15.450	16.000	15.416	114,006
2025-03-10	16.050	16.150	16.050	16.150	15.561	60,290
2025-03-07	16.100	16.150	16.000	16.050	15.464	77,005
2025-03-06	16.150	16.150	16.050	16.100	15.512	122,020
2025-03-05	16.050	16.150	15.850	16.150	15.561	102,000
2025-03-04	15.850	16.050	15.700	16.050	15.464	89,000
2025-03-03	16.050	16.050	15.750	16.000	15.416	84,018
2025-02-27	16.100	16.200	16.050	16.150	15.561	162,174
2025-02-26	16.300	16.350	16.050	16.100	15.512	188,000
2025-02-25	15.850	16.250	15.700	16.200	15.609	315,002
2025-02-24	15.900	16.000	15.600	16.000	15.416	162,900
2025-02-21	15.900	15.950	15.800	15.950	15.368	67,001
2025-02-20	16.100	16.300	15.800	15.950	15.368	219,001
2025-02-19	15.850	15.950	15.650	15.850	15.272	113,000
2025-02-18	15.900	16.000	15.600	15.850	15.272	136,065
2025-02-17	16.100	16.150	15.700	15.750	15.175	305,029
2025-02-14	15.900	16.400	15.750	16.000	15.416	807,121
2025-02-13	15.450	16.150	15.450	15.650	15.079	761,206
2025-02-12	15.350	15.500	15.100	15.100	14.549	257,230
2025-02-11	16.200	16.250	15.250	15.350	14.790	1,761,009
2025-02-10	14.750	16.050	14.750	16.050	15.464	1,459,313
2025-02-07	14.600	14.750	14.500	14.600	14.067	50,012
2025-02-06	14.500	14.600	14.350	14.600	14.067	45,002
2025-02-05	14.150	14.600	14.100	14.600	14.067	86,264
2025-02-04	14.150	14.200	14.100	14.200	13.682	26,002

← NewerPage 7 of 21 · 1,216 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.