Yuen Chang Stainless Steel Co., Ltd. (TPE:2069)
Taiwan · Delayed Price · Currency is TWD 15.20
+0.05 (0.33%)
Aug 27, 2025, 2:36 PM CST
TPE:2069 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 15.20 | 15.25 | 15.10 | 15.15 | 15.15 | - | 123,656 |
| Aug 25, 2025 | 15.45 | 15.45 | 15.15 | 15.15 | 15.15 | -1.62% | 171,935 |
| Aug 22, 2025 | 15.30 | 15.50 | 15.10 | 15.40 | 15.40 | 0.98% | 176,320 |
| Aug 21, 2025 | 15.20 | 15.45 | 15.20 | 15.25 | 15.25 | 0.33% | 175,374 |
| Aug 20, 2025 | 15.35 | 15.35 | 15.15 | 15.20 | 15.20 | -1.30% | 198,223 |
| Aug 19, 2025 | 15.50 | 15.50 | 15.35 | 15.40 | 15.40 | -0.65% | 193,680 |
| Aug 18, 2025 | 15.55 | 15.60 | 15.25 | 15.50 | 15.50 | - | 521,918 |
| Aug 15, 2025 | 15.30 | 15.60 | 15.15 | 15.50 | 15.50 | 0.65% | 404,857 |
| Aug 14, 2025 | 14.80 | 15.40 | 14.70 | 15.40 | 15.40 | 3.36% | 658,628 |
| Aug 13, 2025 | 14.90 | 15.05 | 14.65 | 14.90 | 14.90 | 0.68% | 453,779 |
| Aug 12, 2025 | 14.85 | 15.00 | 14.65 | 14.80 | 14.80 | - | 229,590 |
| Aug 11, 2025 | 15.20 | 15.20 | 14.60 | 14.80 | 14.80 | -2.63% | 286,578 |
| Aug 8, 2025 | 15.15 | 15.25 | 15.15 | 15.20 | 15.20 | 0.33% | 131,014 |
| Aug 7, 2025 | 15.30 | 15.30 | 15.05 | 15.15 | 15.15 | -0.33% | 76,600 |
| Aug 6, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 116,000 |
| Aug 5, 2025 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | -0.66% | 83,483 |
| Aug 4, 2025 | 15.20 | 15.35 | 14.95 | 15.20 | 15.20 | -1.94% | 114,373 |
| Aug 1, 2025 | 14.70 | 15.50 | 14.60 | 15.50 | 15.50 | 4.73% | 290,386 |
| Jul 31, 2025 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | -1.00% | 63,256 |
| Jul 30, 2025 | 14.75 | 15.00 | 14.75 | 14.95 | 14.95 | 1.36% | 66,745 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | -1.01% | 72,333 |
| Jul 28, 2025 | 15.10 | 15.10 | 14.85 | 14.90 | 14.90 | -1.32% | 115,081 |
| Jul 25, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | 0.67% | 175,888 |
| Jul 24, 2025 | 15.05 | 15.10 | 14.90 | 15.00 | 15.00 | -0.33% | 92,193 |
| Jul 23, 2025 | 14.80 | 15.15 | 14.80 | 15.05 | 15.05 | 2.73% | 170,111 |
| Jul 22, 2025 | 14.60 | 14.80 | 14.55 | 14.65 | 14.65 | -0.34% | 120,812 |
| Jul 21, 2025 | 14.75 | 14.75 | 14.60 | 14.70 | 14.70 | 0.68% | 68,447 |
| Jul 18, 2025 | 14.70 | 14.75 | 14.55 | 14.60 | 14.60 | 0.69% | 76,808 |
| Jul 17, 2025 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | 1.75% | 142,300 |
| Jul 16, 2025 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | - | 124,058 |
| Jul 15, 2025 | 14.25 | 14.35 | 14.25 | 14.25 | 14.25 | 0.35% | 56,535 |
| Jul 14, 2025 | 14.20 | 14.35 | 14.15 | 14.20 | 14.20 | -0.35% | 49,193 |
| Jul 11, 2025 | 14.15 | 14.30 | 14.10 | 14.25 | 14.25 | - | 76,538 |
| Jul 10, 2025 | 14.30 | 14.35 | 14.10 | 14.25 | 14.25 | -0.70% | 138,560 |
| Jul 9, 2025 | 14.35 | 14.40 | 14.25 | 14.35 | 14.35 | -0.35% | 86,523 |
| Jul 8, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -2.37% | 120,595 |
| Jul 7, 2025 | 14.95 | 14.95 | 14.60 | 14.75 | 14.75 | -0.34% | 41,228 |
| Jul 4, 2025 | 15.00 | 15.00 | 14.65 | 14.80 | 14.80 | -1.33% | 103,103 |
| Jul 3, 2025 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 2.39% | 195,547 |
| Jul 2, 2025 | 14.65 | 14.70 | 14.50 | 14.65 | 14.65 | -0.68% | 159,477 |
| Jul 1, 2025 | 14.70 | 14.80 | 14.60 | 14.75 | 14.75 | 0.34% | 76,371 |
| Jun 30, 2025 | 14.90 | 14.90 | 14.55 | 14.70 | 14.70 | -1.01% | 63,383 |
| Jun 27, 2025 | 14.85 | 14.85 | 14.60 | 14.85 | 14.85 | - | 79,025 |
| Jun 26, 2025 | 14.60 | 14.90 | 14.55 | 14.85 | 14.85 | 2.06% | 126,690 |
| Jun 25, 2025 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | -0.34% | 83,015 |
| Jun 24, 2025 | 14.40 | 14.65 | 14.30 | 14.60 | 14.60 | 3.18% | 110,232 |
| Jun 23, 2025 | 14.05 | 14.25 | 13.85 | 14.15 | 14.15 | -2.08% | 238,962 |
| Jun 20, 2025 | 14.60 | 14.85 | 14.20 | 14.45 | 14.45 | -8.25% | 676,848 |
| Jun 19, 2025 | 15.75 | 16.00 | 15.70 | 15.75 | 14.85 | 0.32% | 498,677 |
| Jun 18, 2025 | 15.45 | 15.75 | 15.45 | 15.70 | 14.80 | 1.62% | 153,929 |