Yeou Yih Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	9.94	9.94	9.80	9.80	9.80	-0.81%	59,946
Apr 28, 2026	9.78	9.96	9.77	9.88	9.88	0.10%	50,195
Apr 27, 2026	9.99	9.99	9.70	9.87	9.87	-1.30%	164,280
Apr 24, 2026	10.00	10.10	9.98	10.00	10.00	-0.50%	64,468
Apr 23, 2026	10.10	10.10	9.90	10.05	10.05	0.50%	146,167
Apr 22, 2026	10.15	10.15	10.00	10.00	10.00	-1.48%	45,756
Apr 21, 2026	10.20	10.30	10.15	10.15	10.15	1.00%	60,100
Apr 20, 2026	10.00	10.10	10.00	10.05	10.05	-	76,933
Apr 17, 2026	10.20	10.20	10.00	10.05	10.05	-1.47%	54,826
Apr 16, 2026	10.10	10.20	10.00	10.20	10.20	0.99%	103,090
Apr 15, 2026	10.15	10.20	10.00	10.10	10.10	-	70,064
Apr 14, 2026	10.30	10.30	9.90	10.10	10.10	-1.94%	246,408
Apr 13, 2026	10.30	10.55	10.25	10.30	10.30	-0.48%	111,336
Apr 10, 2026	10.40	10.55	10.35	10.35	10.35	-0.96%	44,022
Apr 9, 2026	10.60	10.60	10.40	10.45	10.45	-2.79%	61,182
Apr 8, 2026	10.75	10.80	10.60	10.75	10.75	2.38%	28,034
Apr 7, 2026	10.70	10.75	10.50	10.50	10.50	-1.87%	62,295
Apr 2, 2026	10.85	10.85	10.60	10.70	10.70	-2.73%	50,143
Apr 1, 2026	11.00	11.00	10.85	11.00	11.00	0.92%	44,653
Mar 31, 2026	10.85	11.15	10.85	10.90	10.90	-	37,466
Mar 30, 2026	11.10	11.10	10.70	10.90	10.90	-2.24%	33,471
Mar 27, 2026	11.05	11.15	10.90	11.15	11.15	0.90%	23,648
Mar 26, 2026	11.00	11.10	11.00	11.05	11.05	-	46,284
Mar 25, 2026	10.85	11.20	10.85	11.05	11.05	0.45%	68,776
Mar 24, 2026	10.90	11.15	10.90	11.00	11.00	1.38%	38,204
Mar 23, 2026	11.25	11.45	10.85	10.85	10.85	-1.36%	76,422
Mar 20, 2026	10.75	11.60	10.75	11.00	11.00	1.85%	123,649
Mar 19, 2026	10.85	10.85	10.75	10.80	10.80	0.93%	58,091
Mar 18, 2026	10.80	10.85	10.70	10.70	10.70	-	124,601
Mar 17, 2026	10.70	10.80	10.70	10.70	10.70	-	68,735
Mar 16, 2026	11.15	11.15	10.70	10.70	10.70	-4.04%	129,657
Mar 13, 2026	11.15	11.30	11.05	11.15	11.15	-1.76%	55,143
Mar 12, 2026	11.15	11.45	11.15	11.35	11.35	-0.87%	38,306
Mar 11, 2026	11.45	11.45	11.20	11.45	11.45	0.88%	23,458
Mar 10, 2026	11.50	11.50	11.10	11.35	11.35	0.44%	32,625
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