Yuen Chang Stainless Steel Co., Ltd. (2069.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 16.70 | 16.70 | 16.65 | 16.70 | 16.70 | 71,103 |
| May 16, 2024 | 16.95 | 16.95 | 16.70 | 16.75 | 16.75 | 164,105 |
| May 15, 2024 | 16.70 | 16.85 | 16.60 | 16.80 | 16.80 | 88,412 |
| May 14, 2024 | 16.90 | 16.95 | 16.70 | 16.70 | 16.70 | 146,000 |
| May 13, 2024 | 16.60 | 16.85 | 16.50 | 16.80 | 16.80 | 163,058 |
| May 10, 2024 | 16.55 | 16.55 | 16.40 | 16.50 | 16.50 | 94,069 |
| May 09, 2024 | 16.75 | 16.80 | 16.50 | 16.55 | 16.55 | 190,000 |
| May 08, 2024 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 208,200 |
| May 07, 2024 | 16.85 | 16.95 | 16.75 | 16.80 | 16.80 | 153,150 |
| May 06, 2024 | 16.50 | 16.80 | 16.50 | 16.75 | 16.75 | 304,322 |
| May 03, 2024 | 16.70 | 16.70 | 16.40 | 16.45 | 16.45 | 136,000 |
| May 02, 2024 | 16.50 | 16.60 | 16.50 | 16.55 | 16.55 | 88,059 |
| Apr 30, 2024 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | 119,000 |
| Apr 29, 2024 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 204,000 |
| Apr 26, 2024 | 16.35 | 16.50 | 16.35 | 16.35 | 16.35 | 118,051 |
| Apr 25, 2024 | 16.40 | 16.45 | 16.30 | 16.30 | 16.30 | 54,060 |
| Apr 24, 2024 | 16.55 | 16.55 | 16.40 | 16.40 | 16.40 | 89,000 |
| Apr 23, 2024 | 16.70 | 16.70 | 16.40 | 16.55 | 16.55 | 114,000 |
| Apr 22, 2024 | 16.50 | 16.70 | 16.35 | 16.40 | 16.40 | 161,000 |
| Apr 19, 2024 | 16.75 | 16.75 | 16.00 | 16.25 | 16.25 | 275,060 |
| Apr 18, 2024 | 16.25 | 16.80 | 16.15 | 16.60 | 16.60 | 353,002 |
| Apr 17, 2024 | 16.05 | 16.25 | 16.05 | 16.15 | 16.15 | 140,206 |
| Apr 16, 2024 | 16.50 | 16.50 | 16.05 | 16.10 | 16.10 | 166,000 |
| Apr 15, 2024 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | 114,000 |
| Apr 12, 2024 | 16.50 | 16.50 | 16.30 | 16.35 | 16.35 | 194,086 |
| Apr 11, 2024 | 16.65 | 16.70 | 16.45 | 16.50 | 16.50 | 189,399 |
| Apr 10, 2024 | 17.05 | 17.10 | 16.55 | 16.65 | 16.65 | 331,020 |
| Apr 09, 2024 | 16.15 | 17.55 | 16.15 | 16.90 | 16.90 | 1,321,281 |
| Apr 08, 2024 | 16.45 | 16.45 | 16.15 | 16.15 | 16.15 | 210,025 |
| Apr 03, 2024 | 15.95 | 16.65 | 15.95 | 16.05 | 16.05 | 363,000 |
| Apr 02, 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 260,998 |
| Apr 01, 2024 | 16.00 | 16.00 | 15.80 | 15.95 | 15.95 | 66,150 |
| Mar 29, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 57,000 |
| Mar 28, 2024 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | 51,000 |
| Mar 27, 2024 | 15.85 | 16.10 | 15.85 | 15.90 | 15.90 | 147,840 |
| Mar 26, 2024 | 16.00 | 16.00 | 15.85 | 15.95 | 15.95 | 117,000 |
| Mar 25, 2024 | 16.00 | 16.10 | 15.95 | 16.00 | 16.00 | 127,000 |
| Mar 22, 2024 | 16.10 | 16.10 | 16.00 | 16.05 | 16.05 | 103,000 |
| Mar 21, 2024 | 16.10 | 16.25 | 16.05 | 16.10 | 16.10 | 110,000 |
| Mar 20, 2024 | 16.10 | 16.25 | 16.10 | 16.20 | 16.20 | 171,032 |
| Mar 19, 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 113,051 |
| Mar 18, 2024 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | 126,100 |
| Mar 15, 2024 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 108,971 |
| Mar 14, 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 167,332 |
| Mar 13, 2024 | 15.70 | 15.95 | 15.70 | 15.85 | 15.85 | 174,000 |
| Mar 12, 2024 | 15.80 | 16.05 | 15.75 | 15.90 | 15.90 | 144,100 |
| Mar 11, 2024 | 15.70 | 15.95 | 15.70 | 15.80 | 15.80 | 150,121 |
| Mar 08, 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 187,200 |
| Mar 07, 2024 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | 179,005 |
| Mar 06, 2024 | 16.10 | 16.15 | 16.00 | 16.00 | 16.00 | 172,244 |
| Mar 05, 2024 | 16.05 | 16.20 | 16.00 | 16.10 | 16.10 | 154,000 |
| Mar 04, 2024 | 15.95 | 16.05 | 15.90 | 16.05 | 16.05 | 108,000 |
| Mar 01, 2024 | 16.00 | 16.00 | 15.90 | 15.95 | 15.95 | 79,000 |
| Feb 29, 2024 | 16.00 | 16.10 | 15.95 | 16.00 | 16.00 | 163,000 |
| Feb 27, 2024 | 16.10 | 16.35 | 15.90 | 15.95 | 15.95 | 312,051 |
| Feb 26, 2024 | 16.10 | 16.15 | 16.00 | 16.05 | 16.05 | 165,496 |
| Feb 23, 2024 | 16.20 | 16.25 | 16.05 | 16.10 | 16.10 | 183,826 |
| Feb 22, 2024 | 16.35 | 16.40 | 16.15 | 16.20 | 16.20 | 139,000 |
| Feb 21, 2024 | 16.05 | 16.35 | 16.05 | 16.35 | 16.35 | 176,000 |
| Feb 20, 2024 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | 101,000 |
| Feb 19, 2024 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | 226,084 |
| Feb 16, 2024 | 16.00 | 16.05 | 15.80 | 15.95 | 15.95 | 212,028 |
| Feb 15, 2024 | 16.05 | 16.05 | 15.80 | 15.90 | 15.90 | 152,103 |
| Feb 05, 2024 | 16.25 | 16.25 | 16.05 | 16.05 | 16.05 | 147,000 |
| Feb 02, 2024 | 16.30 | 16.35 | 16.25 | 16.25 | 16.25 | 71,495 |
| Feb 01, 2024 | 16.30 | 16.40 | 16.25 | 16.40 | 16.40 | 49,000 |
| Jan 31, 2024 | 16.35 | 16.35 | 16.20 | 16.25 | 16.25 | 41,100 |
| Jan 30, 2024 | 16.40 | 16.40 | 16.25 | 16.40 | 16.40 | 70,000 |
| Jan 29, 2024 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 92,141 |
| Jan 26, 2024 | 16.30 | 16.40 | 16.25 | 16.25 | 16.25 | 99,000 |
| Jan 25, 2024 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 104,001 |
| Jan 24, 2024 | 16.50 | 16.65 | 15.95 | 16.20 | 16.20 | 570,080 |
| Jan 23, 2024 | 16.40 | 16.50 | 16.35 | 16.45 | 16.45 | 36,000 |
| Jan 22, 2024 | 16.35 | 16.45 | 16.35 | 16.40 | 16.40 | 37,051 |
| Jan 19, 2024 | 16.35 | 16.45 | 16.25 | 16.35 | 16.35 | 95,000 |
| Jan 18, 2024 | 16.45 | 16.50 | 16.30 | 16.40 | 16.40 | 45,000 |
| Jan 17, 2024 | 16.40 | 16.55 | 16.30 | 16.50 | 16.50 | 109,000 |
| Jan 16, 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 116,110 |
| Jan 15, 2024 | 16.95 | 17.00 | 16.50 | 16.70 | 16.70 | 106,000 |
| Jan 12, 2024 | 17.30 | 17.30 | 16.75 | 16.95 | 16.95 | 45,000 |
| Jan 11, 2024 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | 79,206 |
| Jan 10, 2024 | 17.20 | 17.20 | 16.90 | 16.95 | 16.95 | 83,000 |
| Jan 09, 2024 | 17.55 | 17.55 | 17.20 | 17.20 | 17.20 | 194,252 |
| Jan 08, 2024 | 17.65 | 17.65 | 17.55 | 17.55 | 17.55 | 75,265 |
| Jan 05, 2024 | 17.55 | 17.70 | 17.55 | 17.65 | 17.65 | 44,000 |
| Jan 04, 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 101,450 |
| Jan 03, 2024 | 17.80 | 17.80 | 17.55 | 17.60 | 17.60 | 127,000 |
| Jan 02, 2024 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | 70,002 |
| Dec 29, 2023 | 17.90 | 17.95 | 17.80 | 17.95 | 17.95 | 116,009 |
| Dec 28, 2023 | 17.90 | 17.95 | 17.75 | 17.85 | 17.85 | 134,055 |
| Dec 27, 2023 | 17.90 | 17.95 | 17.75 | 17.90 | 17.90 | 155,000 |
| Dec 26, 2023 | 17.95 | 18.00 | 17.70 | 17.90 | 17.90 | 123,016 |
| Dec 25, 2023 | 17.60 | 18.30 | 17.60 | 17.90 | 17.90 | 572,010 |
| Dec 22, 2023 | 17.80 | 17.90 | 17.55 | 17.60 | 17.60 | 472,000 |
| Dec 21, 2023 | 18.00 | 18.35 | 17.90 | 18.00 | 18.00 | 293,159 |
| Dec 20, 2023 | 17.75 | 18.35 | 17.75 | 17.95 | 17.95 | 599,000 |
| Dec 19, 2023 | 18.10 | 18.20 | 17.25 | 17.75 | 17.75 | 729,141 |
| Dec 18, 2023 | 17.90 | 18.80 | 17.30 | 17.90 | 17.90 | 2,842,044 |
| Dec 15, 2023 | 16.40 | 17.95 | 16.40 | 17.95 | 17.95 | 2,019,206 |
| Dec 14, 2023 | 16.30 | 16.35 | 16.25 | 16.35 | 16.35 | 84,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.