Skip to main content
Yieh United Steel Corp. (TPEX:9957)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
6.02
+0.01 (0.17%)
At close: Dec 5, 2025

Yieh United Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.986.095.936.00--0.17%128,016
Dec 4, 20256.026.135.946.016.01-0.17%121,510
Dec 3, 20256.016.135.956.026.020.50%103,220
Dec 2, 20255.966.185.955.995.990.50%124,670
Dec 1, 20256.046.185.945.965.96-0.67%166,313
Nov 28, 20255.976.145.956.006.00-0.50%262,839
Nov 27, 20256.016.135.956.036.030.33%206,651
Nov 26, 20255.996.115.906.016.01-1.64%144,810
Nov 25, 20255.906.135.886.116.111.16%264,403
Nov 24, 20256.086.085.916.046.04-0.17%37,010
Nov 21, 20256.086.105.836.056.051.68%133,000
Nov 20, 20256.006.105.805.955.95-0.83%126,456
Nov 19, 20255.986.265.806.006.00-0.33%486,462
Nov 18, 20256.006.115.856.026.020.50%282,364
Nov 17, 20255.946.135.945.995.99-0.50%95,110
Nov 14, 20255.986.165.926.026.02-1.31%133,008
Nov 13, 20256.026.185.916.106.101.33%328,052
Nov 12, 20255.986.145.926.026.020.67%234,157
Nov 11, 20256.026.145.945.985.98-0.66%133,059
Nov 10, 20255.946.145.946.026.02-174,002
Nov 7, 20256.076.165.916.026.02-1.31%190,801
Nov 6, 20256.086.155.856.106.10-0.81%655,874
Nov 5, 20255.936.155.936.156.152.84%139,009
Nov 4, 20256.026.145.945.985.98-107,802
Nov 3, 20256.046.155.865.985.98-1.32%477,918
Oct 31, 20255.956.185.896.066.060.66%404,309
Oct 30, 20256.036.165.936.026.02-204,331
Oct 29, 20256.026.165.906.026.02-0.17%295,629
Oct 28, 20256.016.165.946.036.03-1.47%224,353
Oct 27, 20256.046.205.866.126.120.16%982,836
Oct 23, 20256.036.185.906.116.111.33%411,504
Oct 22, 20256.046.185.996.036.03-105,217
Oct 21, 20256.026.185.946.036.030.17%242,595
Oct 20, 20256.026.155.926.026.02-179,590
Oct 17, 20256.026.155.936.026.02-104,130
Oct 16, 20256.026.175.906.026.02-90,073
Oct 15, 20256.026.165.926.026.02-251,157
Oct 14, 20256.026.205.906.026.02-269,711
Oct 13, 20255.946.205.946.026.02-125,010
Oct 9, 20256.076.205.966.026.02-1.95%126,410
Oct 8, 20255.996.205.806.146.14-582,825
Oct 7, 20256.006.235.896.146.141.99%646,423
Oct 3, 20256.026.185.966.026.02-157,402
Oct 2, 20255.966.185.886.026.021.01%148,515
Oct 1, 20256.036.185.965.965.96-1.16%75,323
Sep 30, 20256.046.195.966.036.03-0.66%102,015
Sep 26, 20256.066.205.956.076.070.50%301,498
Sep 25, 20255.936.195.896.046.040.33%217,713
Sep 24, 20256.046.205.936.026.02-249,602
Sep 23, 20256.056.205.946.026.02-1.47%254,834
Sep 22, 20255.996.205.936.116.111.33%430,839
Sep 19, 20256.076.205.956.036.03-1.47%259,082
Sep 18, 20256.106.205.906.126.122.34%366,560
Sep 17, 20256.096.205.985.985.98-0.99%256,640
Sep 16, 20256.026.205.956.046.04-0.17%310,827
Sep 15, 20255.986.205.986.056.050.17%110,655
Sep 12, 20256.026.205.956.046.040.17%153,945
Sep 11, 20256.026.205.946.036.030.17%333,734
Sep 10, 20256.116.195.986.026.02-1.63%130,365
Sep 9, 20255.996.315.886.126.121.49%665,857
Sep 8, 20256.016.255.986.036.03-0.33%225,211
Sep 5, 20256.086.245.986.056.05-0.49%221,042
Sep 4, 20256.056.255.906.086.081.00%786,923
Sep 3, 20256.016.255.976.026.02-169,151
Sep 2, 20256.066.215.966.026.02-0.33%94,535
Sep 1, 20255.986.255.966.046.04-145,106
Aug 29, 20256.026.245.976.046.040.33%199,174
Aug 28, 20256.006.255.956.026.02-0.99%453,696
Aug 27, 20256.046.275.966.086.080.66%430,006
Aug 26, 20256.076.255.986.046.04-0.49%42,608
Aug 25, 20256.006.255.986.076.07-0.82%162,493
Aug 22, 20256.126.255.976.126.121.32%363,631
Aug 21, 20256.106.246.026.046.04-0.98%215,939
Aug 20, 20256.036.255.976.106.10-370,493
Aug 19, 20256.106.266.046.106.10-0.16%206,144
Aug 18, 20256.006.275.996.116.11-0.16%569,218
Aug 15, 20256.096.305.956.126.120.49%396,670
Aug 14, 20256.116.285.986.096.09-0.49%272,409
Aug 13, 20256.126.205.986.126.12-0.49%359,820
Aug 12, 20256.026.206.016.156.15-0.81%206,430
Aug 11, 20256.116.285.976.206.201.31%334,182
Aug 8, 20256.006.285.986.126.120.49%364,624
Aug 7, 20256.116.306.006.096.09-0.49%338,000
Aug 6, 20256.116.306.006.126.12-244,844
Aug 5, 20256.136.306.016.126.12-396,989
Aug 4, 20256.016.306.016.126.120.66%122,786
Aug 1, 20256.036.306.036.086.08-0.49%138,579
Jul 31, 20256.146.306.056.116.110.33%95,050
Jul 30, 20256.146.306.006.096.09-0.16%202,420
Jul 29, 20256.126.306.046.106.10-0.33%83,050
Jul 28, 20256.126.306.006.126.120.99%226,351
Jul 25, 20256.096.306.026.066.06-0.16%292,683
Jul 24, 20256.046.306.026.076.07-0.82%196,565
Jul 23, 20256.146.306.036.126.12-180,009
Jul 22, 20256.086.316.016.126.12-1.61%216,180
Jul 21, 20256.016.305.996.226.221.63%348,665
Jul 18, 20256.246.256.006.126.12-1.92%153,109
Jul 17, 20256.146.326.046.246.241.63%110,104
Jul 16, 20256.086.306.016.146.140.99%120,779
Jul 15, 20256.046.316.026.086.08-132,409