Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 5.94
-0.08 (-1.33%)
Oct 31, 2025, 1:27 PM CST
Yieh United Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.95 | 6.18 | 5.89 | 6.06 | 6.06 | 0.66% | 404,309 |
| Oct 30, 2025 | 6.03 | 6.16 | 5.93 | 6.02 | 6.02 | - | 204,331 |
| Oct 29, 2025 | 6.02 | 6.16 | 5.90 | 6.02 | 6.02 | -0.17% | 295,629 |
| Oct 28, 2025 | 6.01 | 6.16 | 5.94 | 6.03 | 6.03 | -1.47% | 224,353 |
| Oct 27, 2025 | 6.04 | 6.20 | 5.86 | 6.12 | 6.12 | 0.16% | 982,836 |
| Oct 23, 2025 | 6.03 | 6.18 | 5.90 | 6.11 | 6.11 | 1.33% | 411,504 |
| Oct 22, 2025 | 6.04 | 6.18 | 5.99 | 6.03 | 6.03 | - | 105,217 |
| Oct 21, 2025 | 6.02 | 6.18 | 5.94 | 6.03 | 6.03 | 0.17% | 242,595 |
| Oct 20, 2025 | 6.02 | 6.15 | 5.92 | 6.02 | 6.02 | - | 179,590 |
| Oct 17, 2025 | 6.02 | 6.15 | 5.93 | 6.02 | 6.02 | - | 104,130 |
| Oct 16, 2025 | 6.02 | 6.17 | 5.90 | 6.02 | 6.02 | - | 90,073 |
| Oct 15, 2025 | 6.02 | 6.16 | 5.92 | 6.02 | 6.02 | - | 251,157 |
| Oct 14, 2025 | 6.02 | 6.20 | 5.90 | 6.02 | 6.02 | - | 269,711 |
| Oct 13, 2025 | 5.94 | 6.20 | 5.94 | 6.02 | 6.02 | - | 125,010 |
| Oct 9, 2025 | 6.07 | 6.20 | 5.96 | 6.02 | 6.02 | -1.95% | 126,410 |
| Oct 8, 2025 | 5.99 | 6.20 | 5.80 | 6.14 | 6.14 | - | 582,825 |
| Oct 7, 2025 | 6.00 | 6.23 | 5.89 | 6.14 | 6.14 | 1.99% | 646,423 |
| Oct 3, 2025 | 6.02 | 6.18 | 5.96 | 6.02 | 6.02 | - | 157,402 |
| Oct 2, 2025 | 5.96 | 6.18 | 5.88 | 6.02 | 6.02 | 1.01% | 148,515 |
| Oct 1, 2025 | 6.03 | 6.18 | 5.96 | 5.96 | 5.96 | -1.16% | 75,323 |
| Sep 30, 2025 | 6.04 | 6.19 | 5.96 | 6.03 | 6.03 | 0.33% | 102,015 |
| Sep 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.99% | - |
| Sep 26, 2025 | 6.06 | 6.20 | 5.95 | 6.07 | 6.07 | 0.50% | 301,498 |
| Sep 25, 2025 | 5.93 | 6.19 | 5.89 | 6.04 | 6.04 | 0.33% | 217,713 |
| Sep 24, 2025 | 6.04 | 6.20 | 5.93 | 6.02 | 6.02 | - | 249,602 |
| Sep 23, 2025 | 6.05 | 6.20 | 5.94 | 6.02 | 6.02 | -1.47% | 254,834 |
| Sep 22, 2025 | 5.99 | 6.20 | 5.93 | 6.11 | 6.11 | 1.33% | 430,839 |
| Sep 19, 2025 | 6.07 | 6.20 | 5.95 | 6.03 | 6.03 | -1.47% | 259,082 |
| Sep 18, 2025 | 6.10 | 6.20 | 5.90 | 6.12 | 6.12 | 2.34% | 366,560 |
| Sep 17, 2025 | 6.09 | 6.20 | 5.98 | 5.98 | 5.98 | -0.99% | 256,640 |
| Sep 16, 2025 | 6.02 | 6.20 | 5.95 | 6.04 | 6.04 | -0.17% | 310,827 |
| Sep 15, 2025 | 5.98 | 6.20 | 5.98 | 6.05 | 6.05 | 0.17% | 110,655 |
| Sep 12, 2025 | 6.02 | 6.20 | 5.95 | 6.04 | 6.04 | 0.17% | 153,945 |
| Sep 11, 2025 | 6.02 | 6.20 | 5.94 | 6.03 | 6.03 | 0.17% | 333,734 |
| Sep 10, 2025 | 6.11 | 6.19 | 5.98 | 6.02 | 6.02 | -1.63% | 130,365 |
| Sep 9, 2025 | 5.99 | 6.31 | 5.88 | 6.12 | 6.12 | 1.49% | 665,857 |
| Sep 8, 2025 | 6.01 | 6.25 | 5.98 | 6.03 | 6.03 | -0.33% | 225,211 |
| Sep 5, 2025 | 6.08 | 6.24 | 5.98 | 6.05 | 6.05 | -0.49% | 221,042 |
| Sep 4, 2025 | 6.05 | 6.25 | 5.90 | 6.08 | 6.08 | 1.00% | 786,923 |
| Sep 3, 2025 | 6.01 | 6.25 | 5.97 | 6.02 | 6.02 | - | 169,151 |
| Sep 2, 2025 | 6.06 | 6.21 | 5.96 | 6.02 | 6.02 | -0.33% | 94,535 |
| Sep 1, 2025 | 5.98 | 6.25 | 5.96 | 6.04 | 6.04 | - | 145,106 |
| Aug 29, 2025 | 6.02 | 6.24 | 5.97 | 6.04 | 6.04 | 0.33% | 199,174 |
| Aug 28, 2025 | 6.00 | 6.25 | 5.95 | 6.02 | 6.02 | -0.99% | 453,696 |
| Aug 27, 2025 | 6.04 | 6.27 | 5.96 | 6.08 | 6.08 | 0.66% | 430,006 |
| Aug 26, 2025 | 6.07 | 6.25 | 5.98 | 6.04 | 6.04 | -0.49% | 42,608 |
| Aug 25, 2025 | 6.00 | 6.25 | 5.98 | 6.07 | 6.07 | -0.82% | 162,493 |
| Aug 22, 2025 | 6.12 | 6.25 | 5.97 | 6.12 | 6.12 | 1.32% | 363,631 |
| Aug 21, 2025 | 6.10 | 6.24 | 6.02 | 6.04 | 6.04 | -0.98% | 215,939 |
| Aug 20, 2025 | 6.03 | 6.25 | 5.97 | 6.10 | 6.10 | - | 370,493 |