Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 5.73
-0.12 (-2.05%)
Oct 16, 2026, 1:54 PM CST
Yieh United Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.67 | 5.89 | 5.65 | 5.73 | 5.73 | -2.05% | 80,515 |
| Oct 15, 2026 | 5.70 | 5.85 | 5.51 | 5.85 | 5.85 | -0.85% | 240,282 |
| Oct 14, 2026 | 5.70 | 6.00 | 5.56 | 5.90 | 5.90 | 2.97% | 588,370 |
| Oct 13, 2026 | 5.72 | 5.73 | 5.56 | 5.73 | 5.73 | -0.17% | 199,246 |
| Oct 12, 2026 | 5.70 | 5.88 | 5.64 | 5.74 | 5.74 | -3.85% | 189,699 |
| Oct 8, 2026 | 5.85 | 6.00 | 5.65 | 5.97 | 5.97 | -0.50% | 292,180 |
| Oct 7, 2026 | 5.84 | 6.02 | 5.69 | 6.00 | 6.00 | -0.33% | 513,908 |
| Oct 6, 2026 | 6.00 | 6.12 | 5.56 | 6.02 | 6.02 | -0.17% | 857,913 |
| Oct 5, 2026 | 6.10 | 6.20 | 5.70 | 6.03 | 6.03 | -1.15% | 1,528,436 |
| Oct 2, 2026 | 5.98 | 6.10 | 5.88 | 6.10 | 6.10 | - | 628,674 |
| Oct 1, 2026 | 6.09 | 6.11 | 5.85 | 6.10 | 6.10 | 0.16% | 373,163 |
| Sep 30, 2026 | 6.42 | 6.42 | 5.89 | 6.09 | 6.09 | -4.99% | 1,797,124 |
| Sep 29, 2026 | 6.10 | 6.63 | 5.98 | 6.41 | 6.41 | 5.08% | 3,223,127 |
| Sep 24, 2026 | 5.63 | 6.19 | 5.63 | 6.10 | 6.10 | 8.54% | 2,488,103 |
| Sep 23, 2026 | 5.61 | 5.66 | 5.49 | 5.62 | 5.62 | 0.18% | 201,591 |
| Sep 22, 2026 | 5.70 | 5.75 | 5.55 | 5.61 | 5.61 | -0.71% | 110,596 |
| Sep 21, 2026 | 5.62 | 5.65 | 5.58 | 5.65 | 5.65 | 0.53% | 61,759 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.58 | 5.62 | 5.62 | -2.26% | 159,289 |
| Sep 17, 2026 | 5.58 | 5.75 | 5.55 | 5.75 | 5.75 | - | 158,843 |
| Sep 16, 2026 | 5.56 | 5.75 | 5.50 | 5.75 | 5.75 | 0.88% | 124,443 |
| Sep 15, 2026 | 5.55 | 5.70 | 5.51 | 5.70 | 5.70 | 0.53% | 105,451 |
| Sep 14, 2026 | 5.59 | 5.68 | 5.53 | 5.67 | 5.67 | -0.53% | 80,414 |
| Sep 11, 2026 | 5.58 | 5.74 | 5.56 | 5.70 | 5.70 | -0.35% | 120,160 |
| Sep 10, 2026 | 5.70 | 5.72 | 5.58 | 5.72 | 5.72 | -0.17% | 150,361 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.58 | 5.73 | 5.73 | -1.21% | 168,290 |
| Sep 8, 2026 | 5.65 | 5.81 | 5.56 | 5.80 | 5.80 | 1.22% | 198,810 |
| Sep 7, 2026 | 5.72 | 5.79 | 5.65 | 5.73 | 5.73 | 0.17% | 77,528 |
| Sep 4, 2026 | 5.62 | 5.84 | 5.57 | 5.72 | 5.72 | -0.35% | 195,956 |
| Sep 3, 2026 | 5.75 | 5.75 | 5.58 | 5.74 | 5.74 | -0.17% | 170,636 |
| Sep 2, 2026 | 5.74 | 5.85 | 5.62 | 5.75 | 5.75 | 0.17% | 131,803 |
| Sep 1, 2026 | 5.72 | 5.80 | 5.68 | 5.74 | 5.74 | 0.35% | 111,120 |
| Aug 31, 2026 | 5.72 | 5.84 | 5.66 | 5.72 | 5.72 | - | 153,531 |
| Aug 28, 2026 | 5.65 | 5.80 | 5.62 | 5.72 | 5.72 | -2.22% | 123,130 |
| Aug 27, 2026 | 5.62 | 5.88 | 5.49 | 5.85 | 5.85 | 0.34% | 282,318 |
| Aug 26, 2026 | 5.86 | 5.97 | 5.61 | 5.83 | 5.83 | -0.51% | 360,650 |
| Aug 25, 2026 | 5.82 | 5.86 | 5.66 | 5.86 | 5.86 | 0.69% | 115,167 |
| Aug 24, 2026 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | -1.02% | 64,561 |
| Aug 21, 2026 | 5.80 | 5.99 | 5.74 | 5.88 | 5.88 | 1.38% | 82,072 |
| Aug 20, 2026 | 5.70 | 5.84 | 5.68 | 5.80 | 5.80 | 0.17% | 246,760 |
| Aug 19, 2026 | 5.80 | 5.85 | 5.70 | 5.79 | 5.79 | -0.17% | 189,478 |
| Aug 18, 2026 | 5.87 | 5.90 | 5.71 | 5.80 | 5.80 | -1.36% | 78,587 |
| 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 |