Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.000	14.150	13.900	14.150	13.634	60,004
2025-01-22	14.050	14.100	14.000	14.100	13.585	61,000
2025-01-21	14.000	14.300	14.000	14.150	13.634	68,000
2025-01-20	13.950	13.950	13.800	13.950	13.441	33,000
2025-01-17	13.800	13.950	13.700	13.900	13.393	61,000
2025-01-16	14.050	14.150	13.800	13.800	13.296	85,000
2025-01-15	13.800	14.450	13.800	13.950	13.441	171,000
2025-01-14	13.800	13.800	13.600	13.800	13.296	84,000
2025-01-13	13.750	13.800	13.150	13.800	13.296	114,000
2025-01-10	14.200	14.200	13.650	13.850	13.345	119,000
2025-01-09	14.500	14.500	14.100	14.300	13.778	69,000
2025-01-08	14.600	14.600	14.400	14.550	14.019	66,000
2025-01-07	14.800	14.800	14.650	14.750	14.212	46,000
2025-01-06	14.700	14.850	14.700	14.850	14.308	21,000
2025-01-03	14.450	14.700	14.450	14.700	14.164	90,000
2025-01-02	14.550	14.600	14.500	14.550	14.019	56,000
2024-12-31	14.600	14.850	14.400	14.650	14.115	104,000
2024-12-30	14.900	14.900	14.750	14.850	14.308	54,000
2024-12-27	15.000	15.000	14.850	14.950	14.404	38,000
2024-12-26	15.100	15.100	15.000	15.000	14.453	39,000
2024-12-25	15.100	15.100	14.900	14.900	14.356	63,000
2024-12-24	15.200	15.200	15.050	15.100	14.549	35,000
2024-12-23	15.250	15.250	15.150	15.150	14.597	35,000
2024-12-20	15.200	15.200	15.050	15.150	14.597	38,000
2024-12-19	15.100	15.300	15.000	15.100	14.549	56,000
2024-12-18	15.250	15.300	15.200	15.300	14.742	39,000
2024-12-17	15.350	15.350	15.150	15.300	14.742	44,000
2024-12-16	15.250	15.400	15.150	15.300	14.742	57,000
2024-12-13	15.300	15.350	15.200	15.350	14.790	43,000
2024-12-12	15.400	15.400	15.300	15.400	14.838	40,000
2024-12-11	15.400	15.400	15.350	15.350	14.790	18,000
2024-12-10	15.500	15.500	15.350	15.500	14.934	19,000
2024-12-09	15.500	15.500	15.300	15.400	14.838	47,000
2024-12-06	15.600	15.700	15.600	15.600	15.031	53,000
2024-12-05	15.600	15.650	15.500	15.650	15.079	33,000
2024-12-04	15.600	15.650	15.450	15.600	15.031	41,000
2024-12-03	15.450	15.500	15.350	15.500	14.934	30,000
2024-12-02	15.400	15.500	15.350	15.350	14.790	19,000
2024-11-29	15.400	15.500	15.350	15.450	14.886	22,000
2024-11-28	15.350	15.350	15.200	15.350	14.790	55,000
2024-11-27	15.400	15.450	15.200	15.400	14.838	64,000
2024-11-26	15.400	15.550	15.350	15.550	14.983	28,000
2024-11-25	15.400	15.500	15.200	15.500	14.934	42,000
2024-11-22	15.500	15.600	15.450	15.550	14.983	37,000
2024-11-21	15.550	15.550	15.300	15.500	14.934	39,000
2024-11-20	15.500	15.500	15.350	15.400	14.838	29,565
2024-11-19	15.400	15.500	15.400	15.500	14.934	28,000
2024-11-18	15.350	15.400	15.250	15.350	14.790	15,000
2024-11-15	15.200	15.400	15.200	15.350	14.790	81,000
2024-11-14	15.500	15.500	15.200	15.200	14.645	68,000
2024-11-13	15.400	15.550	15.300	15.500	14.934	102,000
2024-11-12	15.350	15.400	15.300	15.400	14.838	77,000
2024-11-11	15.400	15.500	15.400	15.450	14.886	90,000
2024-11-08	15.600	15.700	15.400	15.500	14.934	131,000
2024-11-07	15.600	15.900	15.400	15.550	14.983	140,000
2024-11-06	15.500	15.500	15.350	15.500	14.934	35,000
2024-11-05	15.500	15.500	15.400	15.500	14.934	32,000
2024-11-04	15.650	15.700	15.450	15.550	14.983	74,000
2024-11-01	15.500	15.650	15.450	15.650	15.079	33,000
2024-10-30	15.600	15.750	15.200	15.650	15.079	55,000

← NewerPage 8 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.