Yieh United Steel Corp. (TPEX:9957)
Taiwan · Delayed Price · Currency is TWD 6.00
+0.03 (0.50%)
At close: Jul 9, 2026
Yieh United Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |