Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.600	15.750	15.200	15.650	15.079	55,000
2024-10-29	15.650	15.650	15.450	15.600	15.031	25,000
2024-10-28	15.500	15.650	15.400	15.650	15.079	72,000
2024-10-25	15.350	15.550	15.300	15.500	14.934	44,000
2024-10-24	15.600	15.600	15.300	15.450	14.886	81,000
2024-10-23	15.600	15.600	15.500	15.600	15.031	81,000
2024-10-22	15.700	15.800	15.550	15.700	15.127	124,000
2024-10-21	15.500	16.000	15.500	15.750	15.175	58,000
2024-10-18	15.700	15.750	15.500	15.650	15.079	99,000
2024-10-17	15.700	15.750	15.450	15.600	15.031	77,000
2024-10-16	15.450	15.700	15.450	15.650	15.079	133,000
2024-10-15	15.600	15.600	15.300	15.350	14.790	83,000
2024-10-14	15.450	15.450	15.250	15.450	14.886	98,000
2024-10-11	15.500	15.650	15.250	15.250	14.693	225,000
2024-10-09	16.100	16.200	15.600	15.600	15.031	252,000
2024-10-08	16.250	16.750	16.100	16.100	15.512	152,000
2024-10-07	16.650	16.650	16.150	16.350	15.753	178,000
2024-10-04	16.600	17.000	16.550	16.550	15.946	392,000
2024-10-01	16.650	16.850	16.550	16.550	15.946	471,000
2024-09-30	16.600	17.100	16.350	16.950	16.331	2,546,000
2024-09-27	15.650	16.700	15.650	16.350	15.753	1,176,000
2024-09-26	15.550	15.650	15.450	15.650	15.079	12,000
2024-09-25	15.550	15.700	15.450	15.500	14.934	73,000
2024-09-24	15.550	15.700	15.400	15.600	15.031	105,000
2024-09-23	15.450	15.550	15.300	15.450	14.886	51,000
2024-09-20	15.550	15.550	15.250	15.450	14.886	44,000
2024-09-19	15.400	15.400	15.250	15.400	14.838	24,000
2024-09-18	15.300	15.450	15.200	15.450	14.886	94,000
2024-09-16	15.250	15.300	15.200	15.200	14.645	55,000
2024-09-13	15.250	15.250	15.100	15.200	14.645	21,000
2024-09-12	15.100	15.300	15.000	15.250	14.693	85,000
2024-09-11	15.200	15.200	15.050	15.150	14.597	44,000
2024-09-10	15.200	15.250	15.000	15.250	14.693	61,000
2024-09-09	15.200	15.200	15.050	15.200	14.645	51,000
2024-09-06	15.100	15.200	15.100	15.200	14.645	49,000
2024-09-05	15.150	15.450	15.150	15.150	14.597	49,000
2024-09-04	15.350	15.500	15.200	15.500	14.934	48,000
2024-09-03	15.500	15.500	15.300	15.500	14.934	46,000
2024-09-02	15.450	15.550	15.400	15.450	14.886	18,000
2024-08-30	15.350	15.450	15.300	15.450	14.886	50,000
2024-08-29	15.200	15.300	15.150	15.200	14.645	51,000
2024-08-28	15.300	15.300	15.200	15.200	14.645	85,000
2024-08-27	15.300	15.300	15.100	15.200	14.645	34,000
2024-08-26	15.350	15.400	15.200	15.300	14.742	99,000
2024-08-23	15.400	15.400	15.200	15.300	14.742	35,000
2024-08-22	15.350	15.450	15.300	15.350	14.790	95,000
2024-08-21	15.500	15.500	15.300	15.400	14.838	158,000
2024-08-20	15.550	15.550	15.350	15.400	14.838	40,000
2024-08-19	15.700	15.800	15.500	15.550	14.983	74,000
2024-08-16	15.750	15.750	15.600	15.700	15.127	45,000
2024-08-15	15.700	15.700	15.500	15.550	14.983	67,000
2024-08-14	15.450	15.750	15.450	15.650	15.079	91,000
2024-08-13	15.600	15.600	15.350	15.550	14.983	83,000
2024-08-12	15.650	15.650	15.500	15.550	14.983	25,000
2024-08-09	15.400	15.550	15.400	15.450	14.886	95,000
2024-08-08	15.500	15.550	15.150	15.400	14.838	75,000
2024-08-07	14.950	15.650	14.950	15.350	14.790	55,000
2024-08-06	14.550	14.950	14.000	14.800	14.260	128,000
2024-08-05	15.700	15.700	14.650	14.650	14.115	255,000
2024-08-02	15.950	15.950	15.750	15.850	15.272	74,000

← NewerPage 9 of 21 · 1,220 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.