Skip to main content
Yieh United Steel Corp. (TPEX:9957)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5.90
-0.15 (-2.48%)
Mar 9, 2026, 1:54 PM CST

Yieh United Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.976.365.846.176.171.98%869,611
Mar 6, 20265.996.095.936.056.05-0.66%213,366
Mar 5, 20266.046.205.966.096.09-0.98%609,037
Mar 4, 20266.156.195.906.156.15-1.76%300,746
Mar 3, 20266.146.276.146.266.261.62%239,882
Mar 2, 20266.306.356.166.166.16-0.48%701,648
Feb 26, 20266.206.276.136.196.190.49%434,066
Feb 25, 20266.226.226.106.166.16-0.96%429,829
Feb 24, 20266.296.296.086.226.22-0.64%384,652
Feb 23, 20266.286.396.236.266.26-0.63%303,288
Feb 11, 20266.386.386.246.306.30-269,471
Feb 10, 20266.366.386.236.306.30-0.32%221,540
Feb 9, 20266.416.486.276.326.32-1.10%460,041
Feb 6, 20266.656.666.276.396.39-5.05%632,117
Feb 5, 20266.957.016.626.736.73-3.58%537,120
Feb 4, 20266.847.116.826.986.98-0.29%500,308
Feb 3, 20267.257.286.947.007.00-3.45%1,083,076
Feb 2, 20267.247.477.087.257.25-0.28%1,976,079
Jan 30, 20267.127.576.467.277.271.96%3,468,785
Jan 29, 20266.607.646.537.137.139.19%5,138,527
Jan 28, 20266.276.786.236.536.534.48%3,014,596
Jan 27, 20266.406.556.046.256.25-2.34%889,051
Jan 26, 20266.046.656.046.406.404.58%2,001,430
Jan 23, 20266.076.146.046.126.12-292,524
Jan 22, 20266.166.176.006.126.12-0.33%406,208
Jan 21, 20266.166.246.066.146.14-0.49%416,559
Jan 20, 20266.326.326.176.176.17-2.06%881,225
Jan 19, 20266.346.346.206.306.30-0.32%298,913
Jan 16, 20266.416.416.206.326.32-2.32%575,211
Jan 15, 20266.236.616.206.476.474.19%1,232,981
Jan 14, 20266.296.296.106.216.21-1.11%520,653
Jan 13, 20266.516.516.156.286.28-3.38%872,578
Jan 12, 20266.476.536.216.506.501.09%1,491,491
Jan 9, 20266.636.636.206.436.43-2.72%1,776,056
Jan 8, 20266.806.946.426.616.61-3.78%2,955,498
Jan 7, 20266.147.006.146.876.8711.89%4,135,417
Jan 6, 20266.086.186.066.146.140.16%614,297
Jan 5, 20266.226.246.086.136.13-1.45%646,616
Jan 2, 20266.246.386.166.226.22-1.27%637,661
Dec 31, 20256.086.386.056.306.304.13%2,002,408
Dec 30, 20255.976.135.956.056.051.34%151,401
Dec 29, 20255.956.265.935.975.970.34%454,881
Dec 26, 20256.006.215.885.955.95-1.98%422,859
Dec 24, 20256.016.205.896.076.070.66%617,353
Dec 23, 20256.036.245.856.036.03-236,166
Dec 22, 20256.056.115.896.036.03-0.17%377,015
Dec 19, 20255.916.205.896.046.040.67%698,016
Dec 18, 20256.026.175.906.006.00-0.33%376,813
Dec 17, 20256.046.215.896.026.020.33%772,315
Dec 16, 20256.026.055.946.006.00-0.33%106,000
Dec 15, 20256.076.075.956.026.02-0.82%208,000
Dec 12, 20256.026.075.946.076.070.83%131,095
Dec 11, 20255.956.095.956.026.02-111,057
Dec 10, 20256.026.145.936.026.02-198,042
Dec 9, 20256.026.105.906.026.02-232,002
Dec 8, 20256.026.065.936.026.02-234,110
Dec 5, 20255.986.095.936.026.020.17%185,016
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