Yieh United Steel Corp.(TW:9957)
NT$5.56+0.00 (+0.36%)
TW:9957
Yieh United Steel Corp. historical prices
NT$5.56
At close:+0.00 (+0.36%)
Yieh United Steel Corp. (9957) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.57 | 5.57 | 5.41 | 5.56 | 5.56 | +0.36% | 270,177 | 0.84 |
| Nov 09, 2026 | 5.56 | 5.72 | 5.42 | 5.56 | 5.56 | +0.36% | 185,204 | 0.57 |
| Nov 06, 2026 | 5.51 | 5.59 | 5.38 | 5.54 | 5.54 | -0.72% | 291,264 | 0.90 |
| Nov 05, 2026 | 5.74 | 5.82 | 5.51 | 5.58 | 5.58 | -1.24% | 261,155 | 0.81 |
| Nov 04, 2026 | 5.72 | 5.72 | 5.50 | 5.65 | 5.65 | -1.22% | 445,149 | 1.38 |
| Nov 03, 2026 | 5.56 | 5.73 | 5.48 | 5.72 | 5.72 | +0.53% | 448,093 | 1.41 |
| Nov 02, 2026 | 5.67 | 5.72 | 5.54 | 5.69 | 5.69 | +0.35% | 140,105 | 0.44 |
| Oct 30, 2026 | 5.54 | 5.68 | 5.50 | 5.67 | 5.67 | -0.18% | 60,720 | 0.19 |
| Oct 29, 2026 | 5.63 | 5.74 | 5.50 | 5.68 | 5.68 | -0.70% | 153,306 | 0.48 |
| Oct 28, 2026 | 5.60 | 5.76 | 5.58 | 5.72 | 5.72 | +0.70% | 104,401 | 0.33 |
| Oct 27, 2026 | 5.74 | 5.74 | 5.56 | 5.68 | 5.68 | -1.05% | 90,895 | 0.28 |
| Oct 26, 2026 | 5.74 | 5.74 | 5.55 | 5.74 | 5.74 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.74 | 5.74 | 5.55 | 5.74 | 5.74 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.74 | 5.74 | 5.55 | 5.74 | 5.74 | +0.00% | 183,116 | 0.54 |
| Oct 21, 2026 | 5.76 | 5.80 | 5.62 | 5.74 | 5.74 | -0.35% | 137,166 | 0.40 |
| Oct 20, 2026 | 5.65 | 5.80 | 5.58 | 5.76 | 5.76 | +0.52% | 124,870 | 0.36 |
| Oct 19, 2026 | 5.73 | 5.75 | 5.50 | 5.73 | 5.73 | +0.00% | 126,014 | 0.37 |
| Oct 16, 2026 | 5.67 | 5.89 | 5.62 | 5.73 | 5.73 | -2.05% | 80,515 | 0.23 |
| Oct 15, 2026 | 5.70 | 5.85 | 5.51 | 5.85 | 5.85 | -0.85% | 240,282 | 0.69 |
| Oct 14, 2026 | 5.70 | 6.00 | 5.56 | 5.90 | 5.90 | +2.97% | 588,370 | 1.72 |
| Oct 13, 2026 | 5.72 | 5.73 | 5.56 | 5.73 | 5.73 | -0.17% | 199,246 | 0.58 |
| Oct 12, 2026 | 5.70 | 5.88 | 5.64 | 5.74 | 5.74 | -3.85% | 189,699 | 0.56 |
| Oct 09, 2026 | 5.97 | 6.00 | 5.65 | 5.97 | 5.97 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5.85 | 6.00 | 5.65 | 5.97 | 5.97 | -0.50% | 292,180 | 0.85 |
| Oct 07, 2026 | 5.84 | 6.02 | 5.69 | 6.00 | 6.00 | -0.33% | 513,908 | 1.53 |
| Oct 06, 2026 | 6.00 | 6.12 | 5.56 | 6.02 | 6.02 | -0.17% | 857,913 | 2.64 |
| Oct 05, 2026 | 6.10 | 6.20 | 5.70 | 6.03 | 6.03 | -1.15% | 1,528,436 | 4.99 |
| Oct 02, 2026 | 5.98 | 6.10 | 5.88 | 6.10 | 6.10 | +0.00% | 628,674 | 2.07 |
| Oct 01, 2026 | 6.09 | 6.11 | 5.85 | 6.10 | 6.10 | +0.16% | 373,163 | 1.24 |
| Sep 30, 2026 | 6.42 | 6.42 | 5.89 | 6.09 | 6.09 | -4.99% | 1,797,124 | 6.50 |
| Sep 29, 2026 | 6.10 | 6.63 | 5.98 | 6.41 | 6.41 | +5.08% | 3,223,127 | 14.08 |
| Sep 28, 2026 | 6.10 | 6.19 | 5.63 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.10 | 6.19 | 5.63 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.63 | 6.19 | 5.63 | 6.10 | 6.10 | +8.54% | 2,488,103 | 12.12 |
| Sep 23, 2026 | 5.61 | 5.66 | 5.49 | 5.62 | 5.62 | +0.18% | 201,591 | 0.96 |
| Sep 22, 2026 | 5.70 | 5.75 | 5.55 | 5.61 | 5.61 | -0.71% | 110,596 | 0.51 |
| Sep 21, 2026 | 5.62 | 5.65 | 5.58 | 5.65 | 5.65 | +0.53% | 61,759 | 0.27 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.58 | 5.62 | 5.62 | -2.26% | 159,289 | 0.69 |
| Sep 17, 2026 | 5.58 | 5.75 | 5.55 | 5.75 | 5.75 | +0.00% | 158,843 | 0.67 |
| Sep 16, 2026 | 5.56 | 5.75 | 5.50 | 5.75 | 5.75 | +0.88% | 124,443 | 0.53 |
| Sep 15, 2026 | 5.55 | 5.70 | 5.51 | 5.70 | 5.70 | +0.53% | 105,451 | 0.42 |
| Sep 14, 2026 | 5.59 | 5.68 | 5.53 | 5.67 | 5.67 | -0.53% | 80,414 | 0.32 |
| Sep 11, 2026 | 5.58 | 5.74 | 5.56 | 5.70 | 5.70 | -0.35% | 120,160 | 0.46 |
| Sep 10, 2026 | 5.70 | 5.72 | 5.58 | 5.72 | 5.72 | -0.17% | 150,361 | 0.57 |
| Sep 09, 2026 | 5.80 | 5.80 | 5.58 | 5.73 | 5.73 | -1.21% | 168,290 | 0.64 |
| Sep 08, 2026 | 5.65 | 5.81 | 5.56 | 5.80 | 5.80 | +1.22% | 198,810 | 0.76 |
| Sep 07, 2026 | 5.72 | 5.79 | 5.65 | 5.73 | 5.73 | +0.17% | 77,528 | 0.29 |
| Sep 04, 2026 | 5.62 | 5.84 | 5.57 | 5.72 | 5.72 | -0.35% | 195,956 | 0.73 |
| Sep 03, 2026 | 5.75 | 5.75 | 5.58 | 5.74 | 5.74 | -0.17% | 170,636 | 0.63 |
| Sep 02, 2026 | 5.74 | 5.85 | 5.62 | 5.75 | 5.75 | +0.17% | 131,803 | 0.48 |
