Skip to main content
Yieh United Steel Corp. (TPEX:9957)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
7.03
-0.11 (-1.54%)
Apr 29, 2026, 12:06 PM CST

Yieh United Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.107.146.977.147.141.56%841,089
Apr 27, 20267.277.556.947.037.03-3.70%1,165,948
Apr 24, 20267.207.637.007.307.301.39%1,253,278
Apr 23, 20267.838.006.957.207.20-8.05%3,084,399
Apr 22, 20269.269.317.137.837.83-14.43%6,703,710
Apr 21, 20268.039.877.659.159.1514.38%12,105,900
Apr 20, 20266.048.426.028.008.0033.11%11,208,060
Apr 17, 20266.006.105.906.016.010.33%998,881
Apr 16, 20265.906.005.895.995.990.34%329,575
Apr 15, 20265.995.995.805.975.97-450,100
Apr 14, 20265.966.025.915.975.970.67%235,893
Apr 13, 20265.955.975.875.935.93-0.17%458,408
Apr 10, 20265.945.975.905.945.94-0.50%167,503
Apr 9, 20266.016.015.935.975.97-0.33%150,342
Apr 8, 20266.006.005.905.995.99-0.17%352,916
Apr 7, 20266.016.015.946.006.00-308,394
Apr 2, 20265.986.025.946.006.00-0.17%301,066
Apr 1, 20266.036.035.886.016.01-0.17%310,306
Mar 31, 20266.026.135.966.026.02-0.50%475,086
Mar 30, 20266.106.165.986.056.05-0.82%431,727
Mar 27, 20266.166.165.976.106.10-0.65%445,871
Mar 26, 20266.156.176.056.146.14-0.16%157,970
Mar 25, 20266.196.196.056.156.15-0.16%173,679
Mar 24, 20266.296.295.996.166.16-1.91%300,608
Mar 23, 20266.476.736.106.286.28-3.38%1,031,496
Mar 20, 20265.976.605.926.506.508.51%1,900,037
Mar 19, 20265.986.045.935.995.99-0.50%169,562
Mar 18, 20266.006.085.986.026.020.84%193,095
Mar 17, 20266.006.005.925.975.97-0.33%210,552
Mar 16, 20265.966.025.945.995.99-0.17%239,463
Mar 13, 20265.986.025.956.006.00-0.33%160,803
Mar 12, 20266.026.025.966.026.02-0.66%96,830
Mar 11, 20265.986.065.986.066.060.66%189,681
Mar 10, 20266.106.105.966.026.02-2.43%247,755
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