Yeou Yih Steel Co., Ltd. (TPEX:9962)
Taiwan · Delayed Price · Currency is TWD 9.81
+0.14 (1.45%)
Jul 3, 2026, 1:30 PM CST
Yeou Yih Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.70 | 9.88 | 9.70 | 9.81 | 9.81 | 1.45% | 103,498 |
| Jul 2, 2026 | 9.62 | 9.73 | 9.60 | 9.67 | 9.67 | 0.52% | 55,007 |
| Jul 1, 2026 | 9.62 | 9.63 | 9.58 | 9.62 | 9.62 | - | 73,940 |
| Jun 30, 2026 | 9.79 | 9.79 | 9.60 | 9.62 | 9.62 | - | 18,462 |
| Jun 29, 2026 | 9.68 | 9.68 | 9.53 | 9.62 | 9.62 | -0.62% | 55,682 |
| Jun 26, 2026 | 9.67 | 9.75 | 9.50 | 9.68 | 9.68 | - | 111,021 |
| Jun 25, 2026 | 9.79 | 9.79 | 9.55 | 9.68 | 9.68 | -0.82% | 90,013 |
| Jun 24, 2026 | 9.86 | 9.86 | 9.51 | 9.76 | 9.76 | - | 49,266 |
| Jun 23, 2026 | 9.71 | 9.76 | 9.63 | 9.76 | 9.76 | -0.20% | 48,534 |
| Jun 22, 2026 | 9.83 | 9.83 | 9.68 | 9.78 | 9.78 | -0.20% | 61,661 |
| Jun 18, 2026 | 9.85 | 9.86 | 9.72 | 9.80 | 9.80 | -0.51% | 110,003 |
| Jun 17, 2026 | 9.75 | 9.88 | 9.75 | 9.85 | 9.85 | 0.61% | 64,687 |
| Jun 16, 2026 | 9.91 | 9.91 | 9.72 | 9.79 | 9.79 | 0.10% | 59,006 |
| Jun 15, 2026 | 9.85 | 9.90 | 9.76 | 9.78 | 9.78 | -0.71% | 79,242 |
| Jun 12, 2026 | 9.84 | 9.97 | 9.80 | 9.85 | 9.85 | -0.40% | 80,605 |
| Jun 11, 2026 | 9.62 | 9.89 | 9.60 | 9.89 | 9.89 | 0.41% | 61,381 |
| Jun 10, 2026 | 9.85 | 9.85 | 9.71 | 9.85 | 9.85 | 0.31% | 31,095 |
| Jun 9, 2026 | 10.00 | 10.00 | 9.68 | 9.82 | 9.82 | 1.03% | 120,419 |
| Jun 8, 2026 | 9.62 | 9.72 | 9.55 | 9.72 | 9.72 | -1.52% | 61,055 |
| Jun 5, 2026 | 9.92 | 9.92 | 9.80 | 9.87 | 9.87 | -1.79% | 117,143 |
| Jun 4, 2026 | 10.00 | 10.20 | 9.92 | 10.05 | 10.05 | 0.50% | 139,579 |
| Jun 3, 2026 | 9.87 | 10.10 | 9.75 | 10.00 | 10.00 | 3.09% | 256,843 |
| Jun 2, 2026 | 9.66 | 9.70 | 9.64 | 9.70 | 9.70 | 0.41% | 78,505 |
| Jun 1, 2026 | 9.69 | 9.69 | 9.62 | 9.66 | 9.66 | -0.31% | 91,216 |
| May 29, 2026 | 9.70 | 9.90 | 9.69 | 9.69 | 9.69 | 0.83% | 64,749 |
| May 28, 2026 | 9.62 | 9.62 | 9.50 | 9.61 | 9.61 | -1.44% | 31,657 |
| May 27, 2026 | 9.71 | 9.82 | 9.64 | 9.75 | 9.75 | 0.83% | 95,279 |
| May 26, 2026 | 9.75 | 9.98 | 9.67 | 9.67 | 9.67 | -0.31% | 98,845 |
| May 25, 2026 | 9.40 | 9.77 | 9.38 | 9.70 | 9.70 | 3.19% | 363,291 |
| 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 |