Yankey Engineering Co., Ltd. (TPE:6691)
Taiwan · Delayed Price · Currency is TWD 431.50
+17.00 (4.10%)
Aug 1, 2025, 1:30 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 410.00 | 421.50 | 407.50 | 421.50 | - | 1.69% | 251,440 |
| Jul 31, 2025 | 412.50 | 414.50 | 410.00 | 414.50 | 414.50 | 0.85% | 317,993 |
| Jul 30, 2025 | 408.50 | 415.50 | 407.50 | 411.00 | 411.00 | 0.61% | 559,351 |
| Jul 29, 2025 | 418.50 | 418.50 | 407.00 | 408.50 | 408.50 | -2.27% | 698,856 |
| Jul 28, 2025 | 423.50 | 424.00 | 417.50 | 418.00 | 418.00 | -0.83% | 496,907 |
| Jul 25, 2025 | 426.50 | 429.00 | 419.00 | 421.50 | 421.50 | 0.12% | 752,748 |
| Jul 24, 2025 | 416.00 | 427.00 | 412.50 | 421.00 | 421.00 | 1.45% | 1,444,639 |
| Jul 23, 2025 | 400.00 | 425.00 | 400.00 | 415.00 | 415.00 | 1.65% | 2,162,813 |
| Jul 22, 2025 | 422.61 | 423.04 | 408.26 | 408.26 | 392.26 | -3.40% | 2,234,499 |
| Jul 21, 2025 | 425.65 | 431.30 | 415.65 | 422.61 | 406.05 | -0.82% | 1,729,143 |
| Jul 18, 2025 | 420.00 | 426.96 | 416.52 | 426.09 | 409.39 | 2.73% | 1,779,275 |
| Jul 17, 2025 | 408.70 | 417.39 | 404.35 | 414.78 | 398.53 | 1.70% | 1,359,079 |
| Jul 16, 2025 | 413.04 | 413.48 | 399.57 | 407.83 | 391.84 | -0.53% | 1,357,286 |
| Jul 15, 2025 | 406.09 | 410.43 | 405.65 | 410.00 | 393.93 | 0.96% | 620,022 |
| Jul 14, 2025 | 415.22 | 415.22 | 405.65 | 406.09 | 390.17 | -1.27% | 656,273 |
| Jul 11, 2025 | 404.78 | 413.48 | 403.91 | 411.30 | 395.19 | 1.61% | 1,631,588 |
| Jul 10, 2025 | 404.35 | 408.70 | 398.26 | 404.78 | 388.92 | 0.22% | 1,346,263 |
| Jul 9, 2025 | 383.04 | 411.30 | 381.30 | 403.91 | 388.08 | 5.45% | 2,415,794 |
| Jul 8, 2025 | 376.96 | 384.35 | 374.78 | 383.04 | 368.03 | 1.85% | 990,306 |
| Jul 7, 2025 | 384.35 | 387.39 | 373.04 | 376.09 | 361.35 | -2.26% | 1,224,763 |
| Jul 4, 2025 | 391.30 | 391.30 | 383.48 | 384.78 | 369.70 | -1.67% | 746,385 |
| Jul 3, 2025 | 392.61 | 399.57 | 390.00 | 391.30 | 375.97 | 0.56% | 1,428,432 |
| Jul 2, 2025 | 383.91 | 395.65 | 381.30 | 389.13 | 373.88 | 1.47% | 1,218,571 |
| Jul 1, 2025 | 379.57 | 390.87 | 379.57 | 383.48 | 368.45 | 1.38% | 1,145,992 |
| Jun 30, 2025 | 376.09 | 384.35 | 376.09 | 378.26 | 363.44 | 0.69% | 1,168,597 |
| Jun 27, 2025 | 386.52 | 389.13 | 375.65 | 375.65 | 360.93 | -2.70% | 1,288,123 |
| Jun 26, 2025 | 400.87 | 403.91 | 386.09 | 386.09 | 370.96 | -2.95% | 1,782,158 |
| Jun 25, 2025 | 403.91 | 412.61 | 396.52 | 397.83 | 382.24 | -0.54% | 1,835,820 |
| Jun 24, 2025 | 391.30 | 404.35 | 388.70 | 400.00 | 384.32 | 4.43% | 3,075,514 |
| Jun 23, 2025 | 367.39 | 390.87 | 363.91 | 383.04 | 368.03 | 2.68% | 2,504,763 |
| Jun 20, 2025 | 365.65 | 373.48 | 363.48 | 373.04 | 358.42 | 1.90% | 1,665,980 |
| Jun 19, 2025 | 362.17 | 366.09 | 357.83 | 366.09 | 351.74 | 0.36% | 1,488,554 |
| Jun 18, 2025 | 368.26 | 368.26 | 353.48 | 364.78 | 350.49 | -2.44% | 3,907,033 |
| Jun 17, 2025 | 370.43 | 378.26 | 363.91 | 373.91 | 359.26 | 1.53% | 1,920,651 |
| Jun 16, 2025 | 365.65 | 372.61 | 365.22 | 368.26 | 353.83 | -0.12% | 647,566 |
| Jun 13, 2025 | 382.61 | 385.65 | 365.65 | 368.70 | 354.25 | -4.72% | 2,768,641 |
| Jun 12, 2025 | 381.74 | 386.96 | 372.17 | 386.96 | 371.79 | 1.48% | 2,974,397 |
| Jun 11, 2025 | 365.65 | 382.17 | 365.65 | 381.30 | 366.36 | 5.03% | 4,197,595 |
| Jun 10, 2025 | 370.00 | 370.00 | 350.87 | 363.04 | 348.82 | 3.98% | 3,510,516 |
| Jun 9, 2025 | 353.91 | 357.39 | 346.96 | 349.13 | 335.45 | -1.35% | 2,784,389 |
| Jun 6, 2025 | 351.30 | 355.65 | 346.09 | 353.91 | 340.04 | 0.12% | 3,013,002 |
| Jun 5, 2025 | 366.09 | 366.52 | 352.17 | 353.48 | 339.63 | -3.79% | 3,212,106 |
| Jun 4, 2025 | 381.74 | 388.70 | 365.22 | 367.39 | 352.99 | -4.52% | 3,338,985 |
| Jun 3, 2025 | 381.30 | 389.13 | 379.13 | 384.78 | 369.70 | 1.03% | 585,396 |
| Jun 2, 2025 | 378.26 | 382.61 | 374.78 | 380.87 | 365.94 | -0.11% | 485,426 |
| May 29, 2025 | 382.17 | 383.48 | 376.52 | 381.30 | 366.36 | 0.34% | 419,051 |
| May 28, 2025 | 387.83 | 388.26 | 377.39 | 380.00 | 365.11 | -0.46% | 308,546 |
| May 27, 2025 | 379.57 | 381.74 | 373.04 | 381.74 | 366.78 | 0.57% | 363,779 |
| May 26, 2025 | 379.13 | 384.35 | 378.26 | 379.57 | 364.69 | -0.34% | 221,968 |
| May 23, 2025 | 385.22 | 388.70 | 378.70 | 380.87 | 365.94 | -0.45% | 381,188 |