Yeou Yih Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.45	9.54	9.31	9.40	9.40	-0.53%	142,021
May 21, 2026	9.39	9.55	9.37	9.45	9.45	0.43%	40,964
May 20, 2026	9.35	9.47	9.30	9.41	9.41	-0.74%	29,611
May 19, 2026	9.40	9.52	9.39	9.48	9.48	-0.52%	64,264
May 18, 2026	9.58	9.58	9.45	9.53	9.53	-	13,068
May 15, 2026	9.70	9.70	9.46	9.53	9.53	0.32%	105,345
May 14, 2026	9.46	9.51	9.45	9.50	9.50	-0.63%	105,268
May 13, 2026	9.28	9.66	9.28	9.56	9.56	-0.83%	109,171
May 12, 2026	9.70	9.70	9.60	9.64	9.64	0.31%	71,564
May 11, 2026	9.46	9.68	9.42	9.61	9.61	2.02%	211,694
May 8, 2026	9.68	9.68	9.41	9.42	9.42	-0.53%	33,331
May 7, 2026	9.52	9.54	9.38	9.47	9.47	-0.53%	103,109
May 6, 2026	9.56	9.56	9.40	9.52	9.52	-0.42%	85,732
May 5, 2026	9.63	9.63	9.50	9.56	9.56	-0.73%	119,594
May 4, 2026	9.81	9.81	9.61	9.63	9.63	-1.83%	81,452
Apr 30, 2026	9.80	9.89	9.71	9.81	9.81	0.10%	70,635
Apr 29, 2026	9.94	9.94	9.80	9.80	9.80	-0.81%	59,946
Apr 28, 2026	9.78	9.96	9.77	9.88	9.88	0.10%	50,195
Apr 27, 2026	9.99	9.99	9.70	9.87	9.87	-1.30%	164,280
Apr 24, 2026	10.00	10.10	9.98	10.00	10.00	-0.50%	64,468
Apr 23, 2026	10.10	10.10	9.90	10.05	10.05	0.50%	146,167
Apr 22, 2026	10.15	10.15	10.00	10.00	10.00	-1.48%	45,756
Apr 21, 2026	10.20	10.30	10.15	10.15	10.15	1.00%	60,100
Apr 20, 2026	10.00	10.10	10.00	10.05	10.05	-	76,933
Apr 17, 2026	10.20	10.20	10.00	10.05	10.05	-1.47%	54,826
Apr 16, 2026	10.10	10.20	10.00	10.20	10.20	0.99%	103,090
Apr 15, 2026	10.15	10.20	10.00	10.10	10.10	-	70,064
Apr 14, 2026	10.30	10.30	9.90	10.10	10.10	-1.94%	246,408
Apr 13, 2026	10.30	10.55	10.25	10.30	10.30	-0.48%	111,336
Apr 10, 2026	10.40	10.55	10.35	10.35	10.35	-0.96%	44,022
Apr 9, 2026	10.60	10.60	10.40	10.45	10.45	-2.79%	61,182
Apr 8, 2026	10.75	10.80	10.60	10.75	10.75	2.38%	28,034
Apr 7, 2026	10.70	10.75	10.50	10.50	10.50	-1.87%	62,295
Apr 2, 2026	10.85	10.85	10.60	10.70	10.70	-2.73%	50,143
Apr 1, 2026	11.00	11.00	10.85	11.00	11.00	0.92%	44,653
Mar 31, 2026	10.85	11.15	10.85	10.90	10.90	-	37,466
Mar 30, 2026	11.10	11.10	10.70	10.90	10.90	-2.24%	33,471
Mar 27, 2026	11.05	11.15	10.90	11.15	11.15	0.90%	23,648
Mar 26, 2026	11.00	11.10	11.00	11.05	11.05	-	46,284
Mar 25, 2026	10.85	11.20	10.85	11.05	11.05	0.45%	68,776
Mar 24, 2026	10.90	11.15	10.90	11.00	11.00	1.38%	38,204
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