Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 6.01
-0.07 (-1.15%)
Sep 5, 2025, 1:26 PM CST
Yieh United Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6.10 | 6.26 | 6.04 | 6.10 | 6.10 | -0.16% | 206,144 |
| Aug 18, 2025 | 6.00 | 6.27 | 5.99 | 6.11 | 6.11 | -0.16% | 569,218 |
| Aug 15, 2025 | 6.09 | 6.30 | 5.95 | 6.12 | 6.12 | 0.49% | 396,670 |
| Aug 14, 2025 | 6.11 | 6.28 | 5.98 | 6.09 | 6.09 | -0.49% | 272,409 |
| Aug 13, 2025 | 6.12 | 6.20 | 5.98 | 6.12 | 6.12 | -0.49% | 359,820 |
| Aug 12, 2025 | 6.02 | 6.20 | 6.01 | 6.15 | 6.15 | -0.81% | 206,430 |
| Aug 11, 2025 | 6.11 | 6.28 | 5.97 | 6.20 | 6.20 | 1.31% | 334,182 |
| Aug 8, 2025 | 6.00 | 6.28 | 5.98 | 6.12 | 6.12 | 0.49% | 364,624 |
| Aug 7, 2025 | 6.11 | 6.30 | 6.00 | 6.09 | 6.09 | -0.49% | 338,000 |
| Aug 6, 2025 | 6.11 | 6.30 | 6.00 | 6.12 | 6.12 | - | 244,844 |
| Aug 5, 2025 | 6.13 | 6.30 | 6.01 | 6.12 | 6.12 | - | 396,989 |
| Aug 4, 2025 | 6.01 | 6.30 | 6.01 | 6.12 | 6.12 | 0.66% | 122,786 |
| Aug 1, 2025 | 6.03 | 6.30 | 6.03 | 6.08 | 6.08 | -0.49% | 138,579 |
| Jul 31, 2025 | 6.14 | 6.30 | 6.05 | 6.11 | 6.11 | 0.33% | 95,050 |
| Jul 30, 2025 | 6.14 | 6.30 | 6.00 | 6.09 | 6.09 | -0.16% | 202,420 |
| Jul 29, 2025 | 6.12 | 6.30 | 6.04 | 6.10 | 6.10 | -0.33% | 83,050 |
| Jul 28, 2025 | 6.12 | 6.30 | 6.00 | 6.12 | 6.12 | 0.99% | 226,351 |
| Jul 25, 2025 | 6.09 | 6.30 | 6.02 | 6.06 | 6.06 | -0.16% | 292,683 |
| Jul 24, 2025 | 6.04 | 6.30 | 6.02 | 6.07 | 6.07 | -0.82% | 196,565 |
| Jul 23, 2025 | 6.14 | 6.30 | 6.03 | 6.12 | 6.12 | - | 180,009 |
| Jul 22, 2025 | 6.08 | 6.31 | 6.01 | 6.12 | 6.12 | -1.61% | 216,180 |
| Jul 21, 2025 | 6.01 | 6.30 | 5.99 | 6.22 | 6.22 | 1.63% | 348,665 |
| Jul 18, 2025 | 6.24 | 6.25 | 6.00 | 6.12 | 6.12 | -1.92% | 153,109 |
| Jul 17, 2025 | 6.14 | 6.32 | 6.04 | 6.24 | 6.24 | 1.63% | 110,104 |
| Jul 16, 2025 | 6.08 | 6.30 | 6.01 | 6.14 | 6.14 | 0.99% | 120,779 |
| Jul 15, 2025 | 6.04 | 6.31 | 6.02 | 6.08 | 6.08 | - | 132,409 |
| Jul 14, 2025 | 6.14 | 6.31 | 6.03 | 6.08 | 6.08 | -0.82% | 154,000 |
| Jul 11, 2025 | 6.06 | 6.30 | 6.03 | 6.13 | 6.13 | -0.33% | 96,104 |
| Jul 10, 2025 | 6.12 | 6.33 | 6.01 | 6.15 | 6.15 | 0.99% | 312,337 |
| Jul 9, 2025 | 6.04 | 6.32 | 6.04 | 6.09 | 6.09 | 0.16% | 172,826 |
| Jul 8, 2025 | 6.10 | 6.32 | 6.04 | 6.08 | 6.08 | - | 163,850 |
| Jul 7, 2025 | 6.11 | 6.31 | 6.02 | 6.08 | 6.08 | -0.16% | 156,850 |
| Jul 4, 2025 | 6.10 | 6.31 | 6.02 | 6.09 | 6.09 | -0.16% | 214,210 |
| Jul 3, 2025 | 6.10 | 6.30 | 6.05 | 6.10 | 6.10 | 0.33% | 128,159 |
| Jul 2, 2025 | 6.10 | 6.26 | 6.03 | 6.08 | 6.08 | 0.16% | 152,018 |
| Jul 1, 2025 | 6.16 | 6.31 | 6.01 | 6.07 | 6.07 | -0.82% | 243,168 |
| Jun 30, 2025 | 6.08 | 6.30 | 6.01 | 6.12 | 6.12 | 0.66% | 187,887 |