Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 6.05
-0.04 (-0.66%)
At close: Mar 6, 2026
Yieh United Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.99 | 6.09 | 5.93 | 6.05 | 6.05 | -0.66% | 213,366 |
| Mar 5, 2026 | 6.04 | 6.20 | 5.96 | 6.09 | 6.09 | -0.98% | 609,037 |
| Mar 4, 2026 | 6.15 | 6.19 | 5.90 | 6.15 | 6.15 | -1.76% | 300,746 |
| Mar 3, 2026 | 6.14 | 6.27 | 6.14 | 6.26 | 6.26 | 1.62% | 239,882 |
| Mar 2, 2026 | 6.30 | 6.35 | 6.16 | 6.16 | 6.16 | -0.48% | 701,648 |
| Feb 26, 2026 | 6.20 | 6.27 | 6.13 | 6.19 | 6.19 | 0.49% | 434,066 |
| Feb 25, 2026 | 6.22 | 6.22 | 6.10 | 6.16 | 6.16 | -0.96% | 429,829 |
| Feb 24, 2026 | 6.29 | 6.29 | 6.08 | 6.22 | 6.22 | -0.64% | 384,652 |
| Feb 23, 2026 | 6.28 | 6.39 | 6.23 | 6.26 | 6.26 | -0.63% | 303,288 |
| Feb 11, 2026 | 6.38 | 6.38 | 6.24 | 6.30 | 6.30 | - | 269,471 |
| Feb 10, 2026 | 6.36 | 6.38 | 6.23 | 6.30 | 6.30 | -0.32% | 221,540 |
| Feb 9, 2026 | 6.41 | 6.48 | 6.27 | 6.32 | 6.32 | -1.10% | 460,041 |
| Feb 6, 2026 | 6.65 | 6.66 | 6.27 | 6.39 | 6.39 | -5.05% | 632,117 |
| Feb 5, 2026 | 6.95 | 7.01 | 6.62 | 6.73 | 6.73 | -3.58% | 537,120 |
| Feb 4, 2026 | 6.84 | 7.11 | 6.82 | 6.98 | 6.98 | -0.29% | 500,308 |
| Feb 3, 2026 | 7.25 | 7.28 | 6.94 | 7.00 | 7.00 | -3.45% | 1,083,076 |
| Feb 2, 2026 | 7.24 | 7.47 | 7.08 | 7.25 | 7.25 | -0.28% | 1,976,079 |
| Jan 30, 2026 | 7.12 | 7.57 | 6.46 | 7.27 | 7.27 | 1.96% | 3,468,785 |
| Jan 29, 2026 | 6.60 | 7.64 | 6.53 | 7.13 | 7.13 | 9.19% | 5,138,527 |
| Jan 28, 2026 | 6.27 | 6.78 | 6.23 | 6.53 | 6.53 | 4.48% | 3,014,596 |
| Jan 27, 2026 | 6.40 | 6.55 | 6.04 | 6.25 | 6.25 | -2.34% | 889,051 |
| Jan 26, 2026 | 6.04 | 6.65 | 6.04 | 6.40 | 6.40 | 4.58% | 2,001,430 |
| Jan 23, 2026 | 6.07 | 6.14 | 6.04 | 6.12 | 6.12 | - | 292,524 |
| Jan 22, 2026 | 6.16 | 6.17 | 6.00 | 6.12 | 6.12 | -0.33% | 406,208 |
| Jan 21, 2026 | 6.16 | 6.24 | 6.06 | 6.14 | 6.14 | -0.49% | 416,559 |
| Jan 20, 2026 | 6.32 | 6.32 | 6.17 | 6.17 | 6.17 | -2.06% | 881,225 |
| Jan 19, 2026 | 6.34 | 6.34 | 6.20 | 6.30 | 6.30 | -0.32% | 298,913 |
| Jan 16, 2026 | 6.41 | 6.41 | 6.20 | 6.32 | 6.32 | -2.32% | 575,211 |
| Jan 15, 2026 | 6.23 | 6.61 | 6.20 | 6.47 | 6.47 | 4.19% | 1,232,981 |
| Jan 14, 2026 | 6.29 | 6.29 | 6.10 | 6.21 | 6.21 | -1.11% | 520,653 |
| Jan 13, 2026 | 6.51 | 6.51 | 6.15 | 6.28 | 6.28 | -3.38% | 872,578 |
| Jan 12, 2026 | 6.47 | 6.53 | 6.21 | 6.50 | 6.50 | 1.09% | 1,491,491 |
| Jan 9, 2026 | 6.63 | 6.63 | 6.20 | 6.43 | 6.43 | -2.72% | 1,776,056 |
| Jan 8, 2026 | 6.80 | 6.94 | 6.42 | 6.61 | 6.61 | -3.78% | 2,955,498 |
| Jan 7, 2026 | 6.14 | 7.00 | 6.14 | 6.87 | 6.87 | 11.89% | 4,135,417 |
| Jan 6, 2026 | 6.08 | 6.18 | 6.06 | 6.14 | 6.14 | 0.16% | 614,297 |
| Jan 5, 2026 | 6.22 | 6.24 | 6.08 | 6.13 | 6.13 | -1.45% | 646,616 |
| Jan 2, 2026 | 6.24 | 6.38 | 6.16 | 6.22 | 6.22 | -1.27% | 637,661 |
| Dec 31, 2025 | 6.08 | 6.38 | 6.05 | 6.30 | 6.30 | 4.13% | 2,002,408 |
| Dec 30, 2025 | 5.97 | 6.13 | 5.95 | 6.05 | 6.05 | 1.34% | 151,401 |
| Dec 29, 2025 | 5.95 | 6.26 | 5.93 | 5.97 | 5.97 | 0.34% | 454,881 |
| Dec 26, 2025 | 6.00 | 6.21 | 5.88 | 5.95 | 5.95 | -1.98% | 422,859 |
| Dec 24, 2025 | 6.01 | 6.20 | 5.89 | 6.07 | 6.07 | 0.66% | 617,353 |
| Dec 23, 2025 | 6.03 | 6.24 | 5.85 | 6.03 | 6.03 | - | 236,166 |
| Dec 22, 2025 | 6.05 | 6.11 | 5.89 | 6.03 | 6.03 | -0.17% | 377,015 |
| Dec 19, 2025 | 5.91 | 6.20 | 5.89 | 6.04 | 6.04 | 0.67% | 698,016 |
| Dec 18, 2025 | 6.02 | 6.17 | 5.90 | 6.00 | 6.00 | -0.33% | 376,813 |
| Dec 17, 2025 | 6.04 | 6.21 | 5.89 | 6.02 | 6.02 | 0.33% | 772,315 |
| Dec 16, 2025 | 6.02 | 6.05 | 5.94 | 6.00 | 6.00 | -0.33% | 106,000 |
| Dec 15, 2025 | 6.07 | 6.07 | 5.95 | 6.02 | 6.02 | -0.82% | 208,000 |