Yeou Yih Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.25	11.45	10.85	10.85	10.85	-1.36%	76,422
Mar 20, 2026	10.75	11.60	10.75	11.00	11.00	1.85%	123,649
Mar 19, 2026	10.85	10.85	10.75	10.80	10.80	0.93%	58,091
Mar 18, 2026	10.80	10.85	10.70	10.70	10.70	-	124,601
Mar 17, 2026	10.70	10.80	10.70	10.70	10.70	-	68,735
Mar 16, 2026	11.15	11.15	10.70	10.70	10.70	-4.04%	129,657
Mar 13, 2026	11.15	11.30	11.05	11.15	11.15	-1.76%	55,143
Mar 12, 2026	11.15	11.45	11.15	11.35	11.35	-0.87%	38,306
Mar 11, 2026	11.45	11.45	11.20	11.45	11.45	0.88%	23,458
Mar 10, 2026	11.50	11.50	11.10	11.35	11.35	0.44%	32,625
Mar 9, 2026	11.20	11.30	11.20	11.30	11.30	-2.16%	53,141
Mar 6, 2026	11.30	11.55	11.30	11.55	11.55	0.87%	57,267
Mar 5, 2026	11.60	11.60	11.20	11.45	11.45	-	48,440
Mar 4, 2026	11.50	11.50	11.10	11.45	11.45	-1.29%	55,280
Mar 3, 2026	11.45	11.60	11.40	11.60	11.60	0.43%	58,383
Mar 2, 2026	11.50	11.55	11.35	11.55	11.55	0.43%	78,067
Feb 26, 2026	11.45	11.50	11.40	11.50	11.50	0.88%	88,667
Feb 25, 2026	11.70	11.70	11.40	11.40	11.40	-2.56%	149,354
Feb 24, 2026	11.50	11.75	11.40	11.70	11.70	-	118,458
Feb 23, 2026	11.50	11.70	11.35	11.70	11.70	0.86%	79,164
Feb 11, 2026	11.50	11.60	11.25	11.60	11.60	1.31%	27,881
Feb 10, 2026	11.40	11.45	11.25	11.45	11.45	-0.43%	19,437
Feb 9, 2026	11.40	11.50	11.25	11.50	11.50	-	30,658
Feb 6, 2026	11.45	11.50	11.20	11.50	11.50	-	77,426
Feb 5, 2026	11.40	11.50	11.40	11.50	11.50	-1.29%	30,218
Feb 4, 2026	11.50	11.65	11.50	11.65	11.65	0.87%	31,011
Feb 3, 2026	11.45	11.65	11.30	11.55	11.55	1.32%	86,309
Feb 2, 2026	12.20	12.20	11.30	11.40	11.40	-5.79%	276,033
Jan 30, 2026	11.85	12.30	11.85	12.10	12.10	2.11%	500,328
Jan 29, 2026	11.80	12.20	11.75	11.85	11.85	1.72%	336,580
Jan 28, 2026	11.60	11.70	11.50	11.65	11.65	0.43%	186,776
Jan 27, 2026	11.50	11.60	11.35	11.60	11.60	0.87%	107,056
Jan 26, 2026	11.35	11.60	11.35	11.50	11.50	1.32%	102,560
Jan 23, 2026	11.35	11.55	11.30	11.35	11.35	-	79,733
Jan 22, 2026	11.45	11.50	11.25	11.35	11.35	-1.73%	82,873
Jan 21, 2026	11.45	11.65	11.30	11.55	11.55	-0.86%	70,578
Jan 20, 2026	11.90	11.90	11.40	11.65	11.65	-0.43%	133,140
Jan 19, 2026	11.30	11.75	11.15	11.70	11.70	2.18%	227,301
Jan 16, 2026	11.40	11.65	11.20	11.45	11.45	0.44%	288,297
Jan 15, 2026	11.00	11.50	11.00	11.40	11.40	4.59%	492,453
Jan 14, 2026	10.70	10.90	10.70	10.90	10.90	0.93%	107,743
Jan 13, 2026	10.90	11.05	10.60	10.80	10.80	-	164,769
Jan 12, 2026	10.80	10.85	10.55	10.80	10.80	-	269,082
Jan 9, 2026	10.80	11.05	10.75	10.80	10.80	-0.46%	138,864
Jan 8, 2026	11.25	11.25	10.85	10.85	10.85	-4.41%	489,881
Jan 7, 2026	10.55	11.35	10.55	11.35	11.35	9.66%	910,942
Jan 6, 2026	10.35	10.35	10.25	10.35	10.35	0.49%	83,942
Jan 5, 2026	10.30	10.50	10.25	10.30	10.30	0.49%	125,761
Jan 2, 2026	10.40	10.45	10.25	10.25	10.25	-0.97%	128,280
Dec 31, 2025	10.20	10.35	10.20	10.35	10.35	1.97%	170,162