Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 5.85
+0.05 (0.86%)
Aug 19, 2026, 9:37 AM CST
Yieh United Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.87 | 5.90 | 5.71 | 5.83 | - | -0.85% | 65,850 |
| Aug 17, 2026 | 5.85 | 5.94 | 5.75 | 5.88 | 5.88 | -1.84% | 149,536 |
| Aug 14, 2026 | 5.94 | 5.99 | 5.55 | 5.99 | 5.99 | 0.84% | 284,214 |
| Aug 13, 2026 | 5.83 | 6.00 | 5.73 | 5.94 | 5.94 | 0.68% | 143,632 |
| Aug 12, 2026 | 5.98 | 5.99 | 5.79 | 5.90 | 5.90 | -1.34% | 292,316 |
| Aug 11, 2026 | 5.80 | 6.01 | 5.76 | 5.98 | 5.98 | 0.17% | 243,502 |
| Aug 10, 2026 | 5.75 | 5.98 | 5.72 | 5.97 | 5.97 | 2.05% | 268,103 |
| Aug 7, 2026 | 5.70 | 6.00 | 5.68 | 5.85 | 5.85 | -0.68% | 343,691 |
| Aug 6, 2026 | 5.96 | 5.96 | 5.61 | 5.89 | 5.89 | -1.01% | 130,630 |
| Aug 5, 2026 | 5.89 | 6.00 | 5.72 | 5.95 | 5.95 | 1.02% | 213,620 |
| Aug 4, 2026 | 5.89 | 5.93 | 5.75 | 5.89 | 5.89 | - | 70,800 |
| Aug 3, 2026 | 5.75 | 5.93 | 5.75 | 5.89 | 5.89 | -0.17% | 99,495 |
| Jul 31, 2026 | 5.95 | 5.95 | 5.50 | 5.90 | 5.90 | -1.50% | 170,774 |
| Jul 30, 2026 | 5.88 | 6.00 | 5.65 | 5.99 | 5.99 | 1.87% | 285,145 |
| Jul 29, 2026 | 5.78 | 6.00 | 5.61 | 5.88 | 5.88 | 1.73% | 688,476 |
| 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 |