Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 7.86
+1.85 (30.78%)
Apr 20, 2026, 1:24 PM CST
Yieh United Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.92 | 5.97 | 5.97 | -0.33% | 210,552 |
| Mar 16, 2026 | 5.96 | 6.02 | 5.94 | 5.99 | 5.99 | -0.17% | 239,463 |
| Mar 13, 2026 | 5.98 | 6.02 | 5.95 | 6.00 | 6.00 | -0.33% | 160,803 |
| Mar 12, 2026 | 6.02 | 6.02 | 5.96 | 6.02 | 6.02 | -0.66% | 96,830 |
| Mar 11, 2026 | 5.98 | 6.06 | 5.98 | 6.06 | 6.06 | 0.66% | 189,681 |
| Mar 10, 2026 | 6.10 | 6.10 | 5.96 | 6.02 | 6.02 | -2.43% | 247,755 |
| Mar 9, 2026 | 5.97 | 6.36 | 5.84 | 6.17 | 6.17 | 1.98% | 869,611 |
| 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 |