Yuen Chang Stainless Steel Co., Ltd. (TPE:2069)
Taiwan · Delayed Price · Currency is TWD 25.70
+0.80 (3.21%)
Sep 24, 2026, 1:30 PM CST
TPE:2069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.65 | 26.10 | 24.50 | 25.70 | 25.70 | 3.21% | 1,991,600 |
| Sep 23, 2026 | 27.55 | 27.55 | 24.45 | 24.90 | 24.90 | -2.73% | 3,367,765 |
| Sep 22, 2026 | 24.25 | 26.30 | 24.15 | 25.60 | 25.60 | 5.79% | 4,747,216 |
| Sep 21, 2026 | 24.50 | 24.50 | 23.70 | 24.20 | 24.20 | -1.22% | 648,408 |
| Sep 18, 2026 | 24.15 | 24.80 | 24.10 | 24.50 | 24.50 | 1.24% | 986,308 |
| Sep 17, 2026 | 23.55 | 24.30 | 23.00 | 24.20 | 24.20 | 2.33% | 924,466 |
| Sep 16, 2026 | 23.00 | 23.75 | 23.00 | 23.65 | 23.65 | 3.73% | 962,714 |
| Sep 15, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -4.60% | 1,388,503 |
| Sep 14, 2026 | 24.65 | 24.65 | 23.45 | 23.90 | 23.90 | -3.04% | 2,163,882 |
| Sep 11, 2026 | 23.30 | 25.20 | 23.30 | 24.65 | 24.65 | 7.17% | 3,483,002 |
| Sep 10, 2026 | 23.30 | 24.00 | 22.95 | 23.00 | 23.00 | -1.29% | 1,871,513 |
| Sep 9, 2026 | 22.70 | 24.50 | 22.65 | 23.30 | 23.30 | 4.02% | 3,739,663 |
| Sep 8, 2026 | 21.35 | 22.40 | 20.95 | 22.40 | 22.40 | 9.80% | 2,647,458 |
| Sep 7, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -2.86% | 528,856 |
| Sep 4, 2026 | 21.15 | 21.30 | 20.80 | 21.00 | 21.00 | 0.24% | 276,772 |
| Sep 3, 2026 | 21.05 | 21.15 | 20.75 | 20.95 | 20.95 | 0.72% | 330,138 |
| Sep 2, 2026 | 21.30 | 21.30 | 20.70 | 20.80 | 20.80 | -1.65% | 459,296 |
| Sep 1, 2026 | 21.20 | 21.40 | 21.00 | 21.15 | 21.15 | -0.24% | 431,714 |
| Aug 31, 2026 | 21.30 | 21.85 | 21.15 | 21.20 | 21.20 | -0.93% | 502,175 |
| Aug 28, 2026 | 21.70 | 21.80 | 21.40 | 21.40 | 21.40 | -2.06% | 530,262 |
| Aug 27, 2026 | 22.00 | 22.15 | 21.60 | 21.85 | 21.85 | 0.23% | 1,149,242 |
| Aug 26, 2026 | 20.80 | 22.00 | 20.75 | 21.80 | 21.80 | 5.31% | 1,296,332 |
| Aug 25, 2026 | 20.90 | 21.15 | 20.70 | 20.70 | 20.70 | -0.24% | 641,033 |
| Aug 24, 2026 | 20.60 | 20.95 | 20.45 | 20.75 | 20.75 | 1.97% | 676,396 |
| Aug 21, 2026 | 20.05 | 20.35 | 20.05 | 20.35 | 20.35 | 1.50% | 466,642 |
| Aug 20, 2026 | 20.00 | 20.35 | 19.95 | 20.05 | 20.05 | 1.01% | 500,435 |
| Aug 19, 2026 | 19.85 | 20.05 | 19.70 | 19.85 | 19.85 | - | 303,615 |
| Aug 18, 2026 | 19.85 | 19.85 | 19.75 | 19.85 | 19.85 | - | 236,042 |
| Aug 17, 2026 | 19.75 | 19.95 | 19.75 | 19.85 | 19.85 | 0.51% | 270,272 |
| Aug 14, 2026 | 20.20 | 20.20 | 19.75 | 19.75 | 19.75 | -2.23% | 415,055 |
| Aug 13, 2026 | 20.00 | 20.30 | 19.95 | 20.20 | 20.20 | 1.51% | 741,244 |
| Aug 12, 2026 | 20.20 | 20.25 | 19.90 | 19.90 | 19.90 | -0.75% | 631,050 |
| Aug 11, 2026 | 20.00 | 20.35 | 19.95 | 20.05 | 20.05 | 0.50% | 772,553 |
| Aug 10, 2026 | 19.80 | 20.30 | 19.80 | 19.95 | 19.95 | 1.79% | 531,057 |
| Aug 7, 2026 | 20.00 | 20.60 | 19.45 | 19.60 | 19.60 | 1.03% | 1,241,116 |
| Aug 6, 2026 | 18.50 | 19.45 | 18.50 | 19.40 | 19.40 | 4.86% | 1,121,194 |
| Aug 5, 2026 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | -0.27% | 94,453 |
| Aug 4, 2026 | 18.60 | 18.70 | 18.45 | 18.55 | 18.55 | -0.27% | 246,960 |
| Aug 3, 2026 | 18.25 | 18.75 | 18.10 | 18.60 | 18.60 | 2.48% | 256,545 |
| Jul 31, 2026 | 17.95 | 18.25 | 17.95 | 18.15 | 18.15 | 1.11% | 219,784 |
| Jul 30, 2026 | 17.90 | 18.05 | 17.70 | 17.95 | 17.95 | 0.56% | 247,674 |
| Jul 29, 2026 | 17.90 | 18.10 | 17.55 | 17.85 | 17.85 | -0.28% | 409,288 |
| Jul 28, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -2.45% | 294,798 |
| Jul 27, 2026 | 18.60 | 18.60 | 18.15 | 18.35 | 18.35 | -0.81% | 174,733 |
| Jul 24, 2026 | 18.60 | 18.75 | 18.20 | 18.50 | 18.50 | -0.80% | 226,713 |
| Jul 23, 2026 | 18.65 | 18.70 | 18.50 | 18.65 | 18.65 | - | 160,250 |
| Jul 22, 2026 | 18.80 | 18.85 | 18.65 | 18.65 | 18.65 | -0.53% | 225,544 |
| Jul 21, 2026 | 18.65 | 18.90 | 18.60 | 18.75 | 18.75 | 0.81% | 155,064 |
| Jul 20, 2026 | 18.80 | 18.95 | 18.60 | 18.60 | 18.60 | -0.27% | 308,341 |
| Jul 17, 2026 | 18.35 | 18.65 | 18.30 | 18.65 | 18.65 | 0.27% | 499,054 |