Yieh United Steel Corp. (TPEX:9957)
Taiwan
· Delayed Price · Currency is TWD 6.02
+0.01 (0.17%)
At close: Dec 5, 2025
Yieh United Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.98 | 6.09 | 5.93 | 6.00 | - | -0.17% | 128,016 |
| Dec 4, 2025 | 6.02 | 6.13 | 5.94 | 6.01 | 6.01 | -0.17% | 121,510 |
| Dec 3, 2025 | 6.01 | 6.13 | 5.95 | 6.02 | 6.02 | 0.50% | 103,220 |
| Dec 2, 2025 | 5.96 | 6.18 | 5.95 | 5.99 | 5.99 | 0.50% | 124,670 |
| Dec 1, 2025 | 6.04 | 6.18 | 5.94 | 5.96 | 5.96 | -0.67% | 166,313 |
| Nov 28, 2025 | 5.97 | 6.14 | 5.95 | 6.00 | 6.00 | -0.50% | 262,839 |
| Nov 27, 2025 | 6.01 | 6.13 | 5.95 | 6.03 | 6.03 | 0.33% | 206,651 |
| Nov 26, 2025 | 5.99 | 6.11 | 5.90 | 6.01 | 6.01 | -1.64% | 144,810 |
| Nov 25, 2025 | 5.90 | 6.13 | 5.88 | 6.11 | 6.11 | 1.16% | 264,403 |
| Nov 24, 2025 | 6.08 | 6.08 | 5.91 | 6.04 | 6.04 | -0.17% | 37,010 |
| Nov 21, 2025 | 6.08 | 6.10 | 5.83 | 6.05 | 6.05 | 1.68% | 133,000 |
| Nov 20, 2025 | 6.00 | 6.10 | 5.80 | 5.95 | 5.95 | -0.83% | 126,456 |
| Nov 19, 2025 | 5.98 | 6.26 | 5.80 | 6.00 | 6.00 | -0.33% | 486,462 |
| Nov 18, 2025 | 6.00 | 6.11 | 5.85 | 6.02 | 6.02 | 0.50% | 282,364 |
| Nov 17, 2025 | 5.94 | 6.13 | 5.94 | 5.99 | 5.99 | -0.50% | 95,110 |
| Nov 14, 2025 | 5.98 | 6.16 | 5.92 | 6.02 | 6.02 | -1.31% | 133,008 |
| Nov 13, 2025 | 6.02 | 6.18 | 5.91 | 6.10 | 6.10 | 1.33% | 328,052 |
| Nov 12, 2025 | 5.98 | 6.14 | 5.92 | 6.02 | 6.02 | 0.67% | 234,157 |
| Nov 11, 2025 | 6.02 | 6.14 | 5.94 | 5.98 | 5.98 | -0.66% | 133,059 |
| Nov 10, 2025 | 5.94 | 6.14 | 5.94 | 6.02 | 6.02 | - | 174,002 |
| Nov 7, 2025 | 6.07 | 6.16 | 5.91 | 6.02 | 6.02 | -1.31% | 190,801 |
| Nov 6, 2025 | 6.08 | 6.15 | 5.85 | 6.10 | 6.10 | -0.81% | 655,874 |
| Nov 5, 2025 | 5.93 | 6.15 | 5.93 | 6.15 | 6.15 | 2.84% | 139,009 |
| Nov 4, 2025 | 6.02 | 6.14 | 5.94 | 5.98 | 5.98 | - | 107,802 |
| Nov 3, 2025 | 6.04 | 6.15 | 5.86 | 5.98 | 5.98 | -1.32% | 477,918 |
| Oct 31, 2025 | 5.95 | 6.18 | 5.89 | 6.06 | 6.06 | 0.66% | 404,309 |
| Oct 30, 2025 | 6.03 | 6.16 | 5.93 | 6.02 | 6.02 | - | 204,331 |
| Oct 29, 2025 | 6.02 | 6.16 | 5.90 | 6.02 | 6.02 | -0.17% | 295,629 |
| Oct 28, 2025 | 6.01 | 6.16 | 5.94 | 6.03 | 6.03 | -1.47% | 224,353 |
| Oct 27, 2025 | 6.04 | 6.20 | 5.86 | 6.12 | 6.12 | 0.16% | 982,836 |
| Oct 23, 2025 | 6.03 | 6.18 | 5.90 | 6.11 | 6.11 | 1.33% | 411,504 |
| Oct 22, 2025 | 6.04 | 6.18 | 5.99 | 6.03 | 6.03 | - | 105,217 |
| Oct 21, 2025 | 6.02 | 6.18 | 5.94 | 6.03 | 6.03 | 0.17% | 242,595 |
| Oct 20, 2025 | 6.02 | 6.15 | 5.92 | 6.02 | 6.02 | - | 179,590 |
| Oct 17, 2025 | 6.02 | 6.15 | 5.93 | 6.02 | 6.02 | - | 104,130 |
| Oct 16, 2025 | 6.02 | 6.17 | 5.90 | 6.02 | 6.02 | - | 90,073 |
| Oct 15, 2025 | 6.02 | 6.16 | 5.92 | 6.02 | 6.02 | - | 251,157 |
| Oct 14, 2025 | 6.02 | 6.20 | 5.90 | 6.02 | 6.02 | - | 269,711 |
| Oct 13, 2025 | 5.94 | 6.20 | 5.94 | 6.02 | 6.02 | - | 125,010 |
| Oct 9, 2025 | 6.07 | 6.20 | 5.96 | 6.02 | 6.02 | -1.95% | 126,410 |
| Oct 8, 2025 | 5.99 | 6.20 | 5.80 | 6.14 | 6.14 | - | 582,825 |
| Oct 7, 2025 | 6.00 | 6.23 | 5.89 | 6.14 | 6.14 | 1.99% | 646,423 |
| Oct 3, 2025 | 6.02 | 6.18 | 5.96 | 6.02 | 6.02 | - | 157,402 |
| Oct 2, 2025 | 5.96 | 6.18 | 5.88 | 6.02 | 6.02 | 1.01% | 148,515 |
| Oct 1, 2025 | 6.03 | 6.18 | 5.96 | 5.96 | 5.96 | -1.16% | 75,323 |
| Sep 30, 2025 | 6.04 | 6.19 | 5.96 | 6.03 | 6.03 | -0.66% | 102,015 |
| Sep 26, 2025 | 6.06 | 6.20 | 5.95 | 6.07 | 6.07 | 0.50% | 301,498 |
| Sep 25, 2025 | 5.93 | 6.19 | 5.89 | 6.04 | 6.04 | 0.33% | 217,713 |
| Sep 24, 2025 | 6.04 | 6.20 | 5.93 | 6.02 | 6.02 | - | 249,602 |
| Sep 23, 2025 | 6.05 | 6.20 | 5.94 | 6.02 | 6.02 | -1.47% | 254,834 |