Yeou Yih Steel Co., Ltd. (TPEX:9962)
Taiwan
· Delayed Price · Currency is TWD 11.35
+0.05 (0.44%)
Mar 10, 2026, 1:30 PM CST
Yeou Yih Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -2.16% | 53,141 |
| Mar 6, 2026 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 0.87% | 57,267 |
| Mar 5, 2026 | 11.60 | 11.60 | 11.20 | 11.45 | 11.45 | - | 48,440 |
| Mar 4, 2026 | 11.50 | 11.50 | 11.10 | 11.45 | 11.45 | -1.29% | 55,280 |
| Mar 3, 2026 | 11.45 | 11.60 | 11.40 | 11.60 | 11.60 | 0.43% | 58,383 |
| Mar 2, 2026 | 11.50 | 11.55 | 11.35 | 11.55 | 11.55 | 0.43% | 78,067 |
| Feb 26, 2026 | 11.45 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 88,667 |
| Feb 25, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | 149,354 |
| Feb 24, 2026 | 11.50 | 11.75 | 11.40 | 11.70 | 11.70 | - | 118,458 |
| Feb 23, 2026 | 11.50 | 11.70 | 11.35 | 11.70 | 11.70 | 0.86% | 79,164 |
| Feb 11, 2026 | 11.50 | 11.60 | 11.25 | 11.60 | 11.60 | 1.31% | 27,881 |
| Feb 10, 2026 | 11.40 | 11.45 | 11.25 | 11.45 | 11.45 | -0.43% | 19,437 |
| Feb 9, 2026 | 11.40 | 11.50 | 11.25 | 11.50 | 11.50 | - | 30,658 |
| Feb 6, 2026 | 11.45 | 11.50 | 11.20 | 11.50 | 11.50 | - | 77,426 |
| Feb 5, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -1.29% | 30,218 |
| Feb 4, 2026 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 0.87% | 31,011 |
| Feb 3, 2026 | 11.45 | 11.65 | 11.30 | 11.55 | 11.55 | 1.32% | 86,309 |
| Feb 2, 2026 | 12.20 | 12.20 | 11.30 | 11.40 | 11.40 | -5.79% | 276,033 |
| Jan 30, 2026 | 11.85 | 12.30 | 11.85 | 12.10 | 12.10 | 2.11% | 500,328 |
| Jan 29, 2026 | 11.80 | 12.20 | 11.75 | 11.85 | 11.85 | 1.72% | 336,580 |
| Jan 28, 2026 | 11.60 | 11.70 | 11.50 | 11.65 | 11.65 | 0.43% | 186,776 |
| Jan 27, 2026 | 11.50 | 11.60 | 11.35 | 11.60 | 11.60 | 0.87% | 107,056 |
| Jan 26, 2026 | 11.35 | 11.60 | 11.35 | 11.50 | 11.50 | 1.32% | 102,560 |
| Jan 23, 2026 | 11.35 | 11.55 | 11.30 | 11.35 | 11.35 | - | 79,733 |
| Jan 22, 2026 | 11.45 | 11.50 | 11.25 | 11.35 | 11.35 | -1.73% | 82,873 |
| Jan 21, 2026 | 11.45 | 11.65 | 11.30 | 11.55 | 11.55 | -0.86% | 70,578 |
| Jan 20, 2026 | 11.90 | 11.90 | 11.40 | 11.65 | 11.65 | -0.43% | 133,140 |
| Jan 19, 2026 | 11.30 | 11.75 | 11.15 | 11.70 | 11.70 | 2.18% | 227,301 |
| Jan 16, 2026 | 11.40 | 11.65 | 11.20 | 11.45 | 11.45 | 0.44% | 288,297 |
| Jan 15, 2026 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | 4.59% | 492,453 |
| Jan 14, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 107,743 |
| Jan 13, 2026 | 10.90 | 11.05 | 10.60 | 10.80 | 10.80 | - | 164,769 |
| Jan 12, 2026 | 10.80 | 10.85 | 10.55 | 10.80 | 10.80 | - | 269,082 |
| Jan 9, 2026 | 10.80 | 11.05 | 10.75 | 10.80 | 10.80 | -0.46% | 138,864 |
| Jan 8, 2026 | 11.25 | 11.25 | 10.85 | 10.85 | 10.85 | -4.41% | 489,881 |
| Jan 7, 2026 | 10.55 | 11.35 | 10.55 | 11.35 | 11.35 | 9.66% | 910,942 |
| Jan 6, 2026 | 10.35 | 10.35 | 10.25 | 10.35 | 10.35 | 0.49% | 83,942 |
| Jan 5, 2026 | 10.30 | 10.50 | 10.25 | 10.30 | 10.30 | 0.49% | 125,761 |
| Jan 2, 2026 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -0.97% | 128,280 |
| Dec 31, 2025 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | 1.97% | 170,162 |
| Dec 30, 2025 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | - | 47,004 |
| Dec 29, 2025 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | 1.00% | 50,559 |
| Dec 26, 2025 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | - | 53,986 |
| Dec 24, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 82,051 |
| Dec 23, 2025 | 10.20 | 10.25 | 10.15 | 10.15 | 10.15 | - | 6,314 |
| Dec 22, 2025 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | - | 32,062 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.05 | 10.15 | 10.15 | -1.93% | 77,378 |
| Dec 18, 2025 | 10.45 | 10.45 | 10.10 | 10.35 | 10.35 | - | 35,112 |
| Dec 17, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | 0.98% | 27,011 |
| Dec 16, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | -0.49% | 11,306 |
| Dec 15, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 13,228 |
| Dec 12, 2025 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 32,311 |
| Dec 11, 2025 | 10.35 | 10.40 | 10.10 | 10.25 | 10.25 | -0.49% | 35,060 |
| Dec 10, 2025 | 10.25 | 10.40 | 10.25 | 10.30 | 10.30 | 0.98% | 89,365 |
| Dec 9, 2025 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | 0.99% | 42,681 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -0.49% | 27,616 |
| Dec 5, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.98% | 3,005 |
| Dec 4, 2025 | 10.25 | 10.30 | 10.20 | 10.25 | 10.25 | 0.49% | 27,401 |
| Dec 3, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 11,004 |
| Dec 2, 2025 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 11,611 |
| Dec 1, 2025 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 23,821 |
| Nov 28, 2025 | 10.05 | 10.25 | 10.05 | 10.05 | 10.05 | -0.99% | 72,367 |
| Nov 27, 2025 | 10.25 | 10.25 | 10.00 | 10.15 | 10.15 | - | 22,809 |
| Nov 26, 2025 | 10.10 | 10.35 | 10.10 | 10.15 | 10.15 | 1.00% | 59,879 |
| Nov 25, 2025 | 10.20 | 10.30 | 10.00 | 10.05 | 10.05 | -0.50% | 19,476 |
| Nov 24, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | -0.49% | 20,019 |
| Nov 21, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 21,003 |
| Nov 20, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 13,788 |
| Nov 19, 2025 | 10.35 | 10.35 | 10.00 | 10.05 | 10.05 | - | 45,556 |
| Nov 18, 2025 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -2.43% | 48,663 |
| Nov 17, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 20,260 |
| Nov 14, 2025 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | -1.45% | 46,321 |
| Nov 13, 2025 | 10.35 | 10.40 | 10.20 | 10.35 | 10.35 | 1.47% | 53,262 |
| Nov 12, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | -0.49% | 56,205 |
| Nov 11, 2025 | 10.45 | 10.45 | 10.15 | 10.25 | 10.25 | - | 56,500 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | -0.49% | 120,625 |
| Nov 7, 2025 | 10.55 | 10.60 | 10.30 | 10.30 | 10.30 | -2.37% | 65,720 |
| Nov 6, 2025 | 10.35 | 10.65 | 10.35 | 10.55 | 10.55 | 0.96% | 34,761 |
| Nov 5, 2025 | 10.20 | 10.65 | 10.15 | 10.45 | 10.45 | 1.46% | 56,228 |
| Nov 4, 2025 | 10.60 | 10.65 | 10.30 | 10.30 | 10.30 | -3.29% | 111,216 |
| Nov 3, 2025 | 10.90 | 10.90 | 10.65 | 10.65 | 10.65 | -0.47% | 26,604 |
| Oct 31, 2025 | 10.70 | 10.90 | 10.65 | 10.70 | 10.70 | - | 33,744 |
| Oct 30, 2025 | 10.70 | 10.85 | 10.70 | 10.70 | 10.70 | -0.93% | 22,653 |
| Oct 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 26,514 |
| Oct 28, 2025 | 10.95 | 10.95 | 10.80 | 10.90 | 10.90 | -0.46% | 60,522 |
| Oct 27, 2025 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | - | 20,562 |
| Oct 23, 2025 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 0.46% | 45,124 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | -0.46% | 10,784 |
| Oct 21, 2025 | 10.90 | 10.95 | 10.70 | 10.95 | 10.95 | -0.45% | 83,756 |
| Oct 20, 2025 | 10.90 | 11.00 | 10.85 | 11.00 | 11.00 | 0.46% | 23,474 |
| Oct 17, 2025 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 24,208 |
| Oct 16, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 31,627 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 10,521 |
| Oct 14, 2025 | 10.95 | 11.10 | 10.95 | 10.95 | 10.95 | - | 20,553 |
| Oct 13, 2025 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | -1.79% | 24,271 |
| Oct 9, 2025 | 10.80 | 11.15 | 10.80 | 11.15 | 11.15 | 2.29% | 56,572 |
| Oct 8, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 52,344 |
| Oct 7, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | - | 44,218 |
| Oct 3, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | -1.82% | 104,005 |
| Oct 2, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 20,992 |