Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 6.34
+0.09 (1.44%)
May 29, 2026, 1:45 PM CST
Yieh United Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.25 | 6.36 | 6.20 | 6.35 | 6.35 | 1.60% | 790,420 |
| May 28, 2026 | 6.29 | 6.32 | 6.06 | 6.25 | 6.25 | -1.57% | 683,197 |
| May 27, 2026 | 6.62 | 6.62 | 6.29 | 6.35 | 6.35 | -3.79% | 405,669 |
| May 26, 2026 | 7.02 | 7.16 | 6.44 | 6.60 | 6.60 | -5.71% | 1,133,499 |
| May 25, 2026 | 6.09 | 7.12 | 6.03 | 7.00 | 7.00 | 14.57% | 2,074,852 |
| May 22, 2026 | 6.07 | 6.11 | 6.03 | 6.11 | 6.11 | 0.66% | 434,357 |
| May 21, 2026 | 6.17 | 6.20 | 6.00 | 6.07 | 6.07 | -0.65% | 351,306 |
| May 20, 2026 | 6.20 | 6.21 | 6.01 | 6.11 | 6.11 | -0.16% | 507,932 |
| May 19, 2026 | 6.13 | 6.16 | 6.00 | 6.12 | 6.12 | -0.65% | 521,972 |
| May 18, 2026 | 6.30 | 6.30 | 6.10 | 6.16 | 6.16 | -1.28% | 296,714 |
| May 15, 2026 | 6.32 | 6.43 | 6.17 | 6.24 | 6.24 | -1.27% | 415,375 |
| May 14, 2026 | 6.43 | 6.43 | 6.26 | 6.32 | 6.32 | -1.71% | 522,673 |
| May 13, 2026 | 6.47 | 6.50 | 6.23 | 6.43 | 6.43 | -1.23% | 289,503 |
| May 12, 2026 | 6.73 | 6.73 | 6.43 | 6.51 | 6.51 | -3.12% | 412,516 |
| May 11, 2026 | 6.50 | 6.78 | 6.48 | 6.72 | 6.72 | 3.70% | 632,041 |
| May 8, 2026 | 6.47 | 6.52 | 6.40 | 6.48 | 6.48 | 0.15% | 714,352 |
| May 7, 2026 | 6.58 | 6.60 | 6.38 | 6.47 | 6.47 | -0.46% | 868,377 |
| May 6, 2026 | 6.78 | 6.79 | 6.48 | 6.50 | 6.50 | -4.13% | 878,032 |
| May 5, 2026 | 6.77 | 6.86 | 6.67 | 6.78 | 6.78 | -0.73% | 595,571 |
| May 4, 2026 | 7.00 | 7.09 | 6.77 | 6.83 | 6.83 | -3.53% | 1,092,855 |
| Apr 30, 2026 | 7.03 | 7.19 | 6.97 | 7.08 | 7.08 | 0.71% | 837,470 |
| Apr 29, 2026 | 7.20 | 7.20 | 6.91 | 7.03 | 7.03 | -1.54% | 869,359 |
| Apr 28, 2026 | 7.10 | 7.14 | 6.97 | 7.14 | 7.14 | 1.56% | 841,089 |
| Apr 27, 2026 | 7.27 | 7.55 | 6.94 | 7.03 | 7.03 | -3.70% | 1,165,948 |
| Apr 24, 2026 | 7.20 | 7.63 | 7.00 | 7.30 | 7.30 | 1.39% | 1,253,278 |
| Apr 23, 2026 | 7.83 | 8.00 | 6.95 | 7.20 | 7.20 | -8.05% | 3,084,399 |
| Apr 22, 2026 | 9.26 | 9.31 | 7.13 | 7.83 | 7.83 | -14.43% | 6,703,710 |
| Apr 21, 2026 | 8.03 | 9.87 | 7.65 | 9.15 | 9.15 | 14.38% | 12,105,900 |
| Apr 20, 2026 | 6.04 | 8.42 | 6.02 | 8.00 | 8.00 | 33.11% | 11,208,060 |
| Apr 17, 2026 | 6.00 | 6.10 | 5.90 | 6.01 | 6.01 | 0.33% | 998,881 |
| Apr 16, 2026 | 5.90 | 6.00 | 5.89 | 5.99 | 5.99 | 0.34% | 329,575 |
| Apr 15, 2026 | 5.99 | 5.99 | 5.80 | 5.97 | 5.97 | - | 450,100 |
| Apr 14, 2026 | 5.96 | 6.02 | 5.91 | 5.97 | 5.97 | 0.67% | 235,893 |
| Apr 13, 2026 | 5.95 | 5.97 | 5.87 | 5.93 | 5.93 | -0.17% | 458,408 |
| Apr 10, 2026 | 5.94 | 5.97 | 5.90 | 5.94 | 5.94 | -0.50% | 167,503 |
| Apr 9, 2026 | 6.01 | 6.01 | 5.93 | 5.97 | 5.97 | -0.33% | 150,342 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 352,916 |
| Apr 7, 2026 | 6.01 | 6.01 | 5.94 | 6.00 | 6.00 | - | 308,394 |
| Apr 2, 2026 | 5.98 | 6.02 | 5.94 | 6.00 | 6.00 | -0.17% | 301,066 |
| Apr 1, 2026 | 6.03 | 6.03 | 5.88 | 6.01 | 6.01 | -0.17% | 310,306 |
| Mar 31, 2026 | 6.02 | 6.13 | 5.96 | 6.02 | 6.02 | -0.50% | 475,086 |
| Mar 30, 2026 | 6.10 | 6.16 | 5.98 | 6.05 | 6.05 | -0.82% | 431,727 |
| Mar 27, 2026 | 6.16 | 6.16 | 5.97 | 6.10 | 6.10 | -0.65% | 445,871 |
| Mar 26, 2026 | 6.15 | 6.17 | 6.05 | 6.14 | 6.14 | -0.16% | 157,970 |
| Mar 25, 2026 | 6.19 | 6.19 | 6.05 | 6.15 | 6.15 | -0.16% | 173,679 |
| Mar 24, 2026 | 6.29 | 6.29 | 5.99 | 6.16 | 6.16 | -1.91% | 300,608 |
| Mar 23, 2026 | 6.47 | 6.73 | 6.10 | 6.28 | 6.28 | -3.38% | 1,031,496 |
| Mar 20, 2026 | 5.97 | 6.60 | 5.92 | 6.50 | 6.50 | 8.51% | 1,900,037 |
| Mar 19, 2026 | 5.98 | 6.04 | 5.93 | 5.99 | 5.99 | -0.50% | 169,562 |
| Mar 18, 2026 | 6.00 | 6.08 | 5.98 | 6.02 | 6.02 | 0.84% | 193,095 |