Yeou Yih Steel Co., Ltd. (TPEX:9962)
Taiwan · Delayed Price · Currency is TWD 10.35
+0.05 (0.49%)
Sep 4, 2026, 12:54 PM CST
Yeou Yih Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | 0.49% | 27,281 |
| Sep 3, 2026 | 10.30 | 10.35 | 10.15 | 10.30 | 10.30 | - | 35,553 |
| Sep 2, 2026 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | -0.96% | 51,345 |
| Sep 1, 2026 | 10.45 | 10.45 | 10.15 | 10.40 | 10.40 | - | 39,312 |
| Aug 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 10,523 |
| Aug 28, 2026 | 10.20 | 10.35 | 10.10 | 10.35 | 10.35 | 1.47% | 84,678 |
| Aug 27, 2026 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 20,943 |
| Aug 26, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 17,528 |
| Aug 25, 2026 | 10.40 | 10.40 | 10.20 | 10.25 | 10.25 | -0.49% | 11,689 |
| Aug 24, 2026 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | 0.98% | 25,984 |
| Aug 21, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.49% | 42,048 |
| Aug 20, 2026 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | - | 61,152 |
| Aug 19, 2026 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | -0.49% | 39,285 |
| Aug 18, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 21,000 |
| Aug 17, 2026 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | 0.49% | 24,008 |
| Aug 14, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | -0.97% | 59,082 |
| Aug 13, 2026 | 10.40 | 10.50 | 10.25 | 10.35 | 10.35 | -0.48% | 50,036 |
| Aug 12, 2026 | 10.30 | 10.45 | 10.25 | 10.40 | 10.40 | 0.48% | 98,212 |
| Aug 11, 2026 | 10.20 | 10.60 | 10.20 | 10.35 | 10.35 | 2.99% | 212,499 |
| Aug 10, 2026 | 10.05 | 10.05 | 9.92 | 10.05 | 10.05 | 0.70% | 88,122 |
| Aug 7, 2026 | 10.00 | 10.10 | 9.89 | 9.98 | 9.98 | - | 109,600 |
| Aug 6, 2026 | 9.80 | 10.00 | 9.80 | 9.98 | 9.98 | 2.15% | 89,151 |
| Aug 5, 2026 | 9.89 | 9.89 | 9.65 | 9.77 | 9.77 | -0.10% | 42,334 |
| Aug 4, 2026 | 9.80 | 9.80 | 9.65 | 9.78 | 9.78 | -0.20% | 70,134 |
| Aug 3, 2026 | 9.78 | 9.87 | 9.78 | 9.80 | 9.80 | 0.20% | 37,622 |
| Jul 31, 2026 | 9.82 | 9.82 | 9.75 | 9.78 | 9.78 | -0.10% | 23,136 |
| Jul 30, 2026 | 9.71 | 9.79 | 9.68 | 9.79 | 9.79 | 0.20% | 23,013 |
| Jul 29, 2026 | 9.77 | 9.87 | 9.61 | 9.77 | 9.77 | - | 30,492 |
| Jul 28, 2026 | 9.75 | 9.85 | 9.74 | 9.77 | 9.77 | -1.11% | 19,025 |
| Jul 27, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | -0.10% | 7,535 |
| Jul 24, 2026 | 9.75 | 9.94 | 9.75 | 9.89 | 9.89 | 0.82% | 70,017 |
| Jul 23, 2026 | 9.80 | 9.81 | 9.69 | 9.81 | 9.81 | - | 21,004 |
| Jul 22, 2026 | 9.70 | 9.83 | 9.61 | 9.81 | 9.81 | -0.30% | 30,254 |
| Jul 21, 2026 | 9.93 | 9.93 | 9.73 | 9.84 | 9.84 | 0.92% | 66,231 |
| Jul 20, 2026 | 9.78 | 9.80 | 9.60 | 9.75 | 9.75 | -0.31% | 123,445 |
| Jul 17, 2026 | 9.85 | 9.85 | 9.60 | 9.78 | 9.78 | -1.11% | 89,296 |
| Jul 16, 2026 | 9.97 | 9.97 | 9.69 | 9.89 | 9.89 | 0.20% | 19,942 |
| Jul 15, 2026 | 9.83 | 9.87 | 9.75 | 9.87 | 9.87 | 0.41% | 40,508 |
| Jul 14, 2026 | 9.83 | 9.83 | 9.66 | 9.83 | 9.83 | -0.20% | 55,272 |
| Jul 13, 2026 | 9.80 | 9.89 | 9.78 | 9.85 | 9.85 | -0.30% | 70,012 |
| Jul 9, 2026 | 9.83 | 9.88 | 9.70 | 9.88 | 9.88 | 0.51% | 102,302 |
| Jul 8, 2026 | 9.89 | 9.89 | 9.70 | 9.83 | 9.83 | 0.31% | 80,359 |
| Jul 7, 2026 | 9.80 | 9.86 | 9.70 | 9.80 | 9.80 | -0.51% | 36,004 |
| Jul 6, 2026 | 9.81 | 9.89 | 9.78 | 9.85 | 9.85 | 0.41% | 84,323 |
| 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 |