Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 5.72
-0.06 (-1.04%)
Jul 29, 2026, 1:54 PM CST
Yieh United Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.97 | 6.05 | 5.62 | 5.78 | 5.78 | -2.53% | 586,337 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.80 | 5.93 | 5.93 | -0.50% | 163,052 |
| Jul 24, 2026 | 5.96 | 6.10 | 5.88 | 5.96 | 5.96 | 0.17% | 261,984 |
| Jul 23, 2026 | 5.97 | 5.99 | 5.87 | 5.95 | 5.95 | -0.17% | 120,122 |
| Jul 22, 2026 | 5.98 | 6.00 | 5.87 | 5.96 | 5.96 | -0.33% | 101,103 |
| Jul 21, 2026 | 5.97 | 6.00 | 5.85 | 5.98 | 5.98 | 0.17% | 150,081 |
| Jul 20, 2026 | 6.10 | 6.10 | 5.80 | 5.97 | 5.97 | -0.50% | 351,987 |
| Jul 17, 2026 | 5.99 | 6.06 | 5.76 | 6.00 | 6.00 | 0.17% | 346,113 |
| Jul 16, 2026 | 5.97 | 6.00 | 5.90 | 5.99 | 5.99 | 0.34% | 135,871 |
| Jul 15, 2026 | 5.97 | 5.98 | 5.90 | 5.97 | 5.97 | -1.49% | 176,026 |
| Jul 14, 2026 | 5.90 | 6.07 | 5.84 | 6.06 | 6.06 | 1.34% | 348,313 |
| Jul 13, 2026 | 5.99 | 5.99 | 5.81 | 5.98 | 5.98 | -0.33% | 140,822 |
| Jul 9, 2026 | 5.93 | 6.00 | 5.81 | 6.00 | 6.00 | 0.50% | 174,073 |
| Jul 8, 2026 | 6.00 | 6.10 | 5.90 | 5.97 | 5.97 | -0.50% | 340,267 |
| Jul 7, 2026 | 5.93 | 6.04 | 5.90 | 6.00 | 6.00 | -0.99% | 449,323 |
| Jul 6, 2026 | 5.98 | 6.08 | 5.92 | 6.06 | 6.06 | -0.49% | 241,688 |
| Jul 3, 2026 | 6.00 | 6.09 | 5.90 | 6.09 | 6.09 | 1.16% | 215,052 |
| Jul 2, 2026 | 6.00 | 6.02 | 5.92 | 6.02 | 6.02 | 0.17% | 224,901 |
| Jul 1, 2026 | 6.01 | 6.03 | 5.89 | 6.01 | 6.01 | -0.50% | 432,850 |
| Jun 30, 2026 | 6.02 | 6.08 | 5.98 | 6.04 | 6.04 | -2.42% | 404,263 |
| Jun 29, 2026 | 6.01 | 6.20 | 6.01 | 6.19 | 6.19 | 3.00% | 159,340 |
| Jun 26, 2026 | 6.04 | 6.04 | 5.91 | 6.01 | 6.01 | -0.50% | 569,195 |
| Jun 25, 2026 | 6.10 | 6.10 | 5.97 | 6.04 | 6.04 | -0.98% | 519,950 |
| Jun 24, 2026 | 6.01 | 6.20 | 5.96 | 6.10 | 6.10 | - | 596,767 |
| Jun 23, 2026 | 6.03 | 6.19 | 5.98 | 6.10 | 6.10 | -1.45% | 507,492 |
| Jun 22, 2026 | 6.08 | 6.20 | 5.96 | 6.19 | 6.19 | 2.82% | 397,942 |
| Jun 18, 2026 | 6.25 | 6.25 | 6.00 | 6.02 | 6.02 | -3.83% | 1,159,999 |
| Jun 17, 2026 | 6.15 | 6.41 | 6.10 | 6.26 | 6.26 | 1.79% | 401,441 |
| Jun 16, 2026 | 6.15 | 6.21 | 6.00 | 6.15 | 6.15 | 0.65% | 421,738 |
| Jun 15, 2026 | 6.17 | 6.21 | 6.04 | 6.11 | 6.11 | -1.29% | 255,475 |
| Jun 12, 2026 | 6.12 | 6.21 | 6.06 | 6.19 | 6.19 | 1.14% | 165,484 |
| Jun 11, 2026 | 6.10 | 6.19 | 5.93 | 6.12 | 6.12 | 0.33% | 171,975 |
| Jun 10, 2026 | 6.19 | 6.23 | 5.93 | 6.10 | 6.10 | -0.49% | 364,053 |
| Jun 9, 2026 | 6.15 | 6.20 | 6.01 | 6.13 | 6.13 | -0.33% | 262,804 |
| Jun 8, 2026 | 6.20 | 6.20 | 5.90 | 6.15 | 6.15 | -1.44% | 369,055 |
| Jun 5, 2026 | 6.32 | 6.39 | 6.17 | 6.24 | 6.24 | -1.27% | 599,995 |
| Jun 4, 2026 | 6.35 | 6.40 | 6.21 | 6.32 | 6.32 | -0.47% | 397,024 |
| Jun 3, 2026 | 6.28 | 6.35 | 6.11 | 6.35 | 6.35 | 1.11% | 573,136 |
| Jun 2, 2026 | 6.36 | 6.49 | 6.04 | 6.28 | 6.28 | -1.26% | 374,552 |
| Jun 1, 2026 | 6.36 | 6.50 | 6.18 | 6.36 | 6.36 | 0.16% | 586,767 |
| 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 |