Yuen Chang Stainless Steel Co., Ltd. 2069
TWSE · Taiwan · Non-Energy Minerals
TWD 25.95+0.20 (+0.78%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25.95 | +0.78% | TWD 25.70 | TWD 26.70 | TWD 25.50 | 1.07M |
| 2026-10-01 | TWD 25.75 | -3.56% | TWD 26.65 | TWD 27.20 | TWD 25.35 | 1.81M |
| 2026-09-30 | TWD 26.70 | +0.75% | TWD 26.70 | TWD 27.35 | TWD 26.35 | 2.22M |
| 2026-09-29 | TWD 26.50 | +3.11% | TWD 25.95 | TWD 27.20 | TWD 25.90 | 2.25M |
| 2026-09-24 | TWD 25.70 | +3.21% | TWD 24.65 | TWD 26.10 | TWD 24.50 | 1.99M |
| 2026-09-23 | TWD 24.90 | -2.73% | TWD 27.55 | TWD 27.55 | TWD 24.45 | 3.36M |
| 2026-09-22 | TWD 25.60 | +5.79% | TWD 24.25 | TWD 26.30 | TWD 24.15 | 4.73M |
| 2026-09-21 | TWD 24.20 | -1.22% | TWD 24.50 | TWD 24.50 | TWD 23.70 | 645.48K |
| 2026-09-18 | TWD 24.50 | +1.24% | TWD 24.15 | TWD 24.80 | TWD 24.10 | 982.15K |
| 2026-09-17 | TWD 24.20 | +2.33% | TWD 23.55 | TWD 24.30 | TWD 23.00 | 919.00K |
| 2026-09-16 | TWD 23.65 | +3.73% | TWD 23.00 | TWD 23.75 | TWD 23.00 | 958.45K |
| 2026-09-15 | TWD 22.80 | -4.60% | TWD 24.00 | TWD 24.00 | TWD 22.80 | 1.38M |
| 2026-09-14 | TWD 23.90 | -3.04% | TWD 24.65 | TWD 24.65 | TWD 23.45 | 2.16M |
| 2026-09-11 | TWD 24.65 | +7.17% | TWD 23.30 | TWD 25.20 | TWD 23.30 | 3.47M |
| 2026-09-10 | TWD 23.00 | -1.29% | TWD 23.30 | TWD 24.00 | TWD 22.95 | 1.87M |
| 2026-09-09 | TWD 23.30 | +4.02% | TWD 22.70 | TWD 24.50 | TWD 22.65 | 3.73M |
| 2026-09-08 | TWD 22.40 | +9.80% | TWD 21.35 | TWD 22.40 | TWD 20.95 | 2.63M |
| 2026-09-07 | TWD 20.40 | -2.86% | TWD 21.20 | TWD 21.20 | TWD 20.40 | 528.00K |
| 2026-09-04 | TWD 21.00 | +0.24% | TWD 21.15 | TWD 21.30 | TWD 20.80 | 276.00K |
| 2026-09-03 | TWD 20.95 | +0.72% | TWD 21.05 | TWD 21.15 | TWD 20.75 | 342.54K |
| 2026-09-02 | TWD 20.80 | -1.65% | TWD 21.30 | TWD 21.30 | TWD 20.70 | 456.32K |
| 2026-09-01 | TWD 21.15 | -0.24% | TWD 21.20 | TWD 21.40 | TWD 21.00 | 430.03K |
| 2026-08-31 | TWD 21.20 | -0.93% | TWD 21.30 | TWD 21.85 | TWD 21.15 | 499.02K |
| 2026-08-28 | TWD 21.40 | -2.06% | TWD 21.70 | TWD 21.80 | TWD 21.40 | 526.10K |
| 2026-08-27 | TWD 21.85 | +0.23% | TWD 22.00 | TWD 22.15 | TWD 21.60 | 1.14M |
| 2026-08-26 | TWD 21.80 | +5.31% | TWD 20.80 | TWD 22.00 | TWD 20.75 | 1.29M |
| 2026-08-25 | TWD 20.70 | -0.24% | TWD 20.90 | TWD 21.15 | TWD 20.70 | 634.48K |
| 2026-08-24 | TWD 20.75 | +1.97% | TWD 20.60 | TWD 20.95 | TWD 20.45 | 672.24K |
| 2026-08-21 | TWD 20.35 | +1.50% | TWD 20.05 | TWD 20.35 | TWD 20.05 | 465.03K |
| 2026-08-20 | TWD 20.05 | +1.01% | TWD 20.00 | TWD 20.35 | TWD 19.95 | 499.01K |
| 2026-08-19 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 20.05 | TWD 19.70 | 303.00K |
| 2026-08-18 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 19.85 | TWD 19.75 | 234.32K |
| 2026-08-17 | TWD 19.85 | +0.51% | TWD 19.75 | TWD 19.95 | TWD 19.75 | 268.01K |
| 2026-08-14 | TWD 19.75 | -2.23% | TWD 20.20 | TWD 20.20 | TWD 19.75 | 414.00K |
| 2026-08-13 | TWD 20.20 | +1.51% | TWD 20.00 | TWD 20.30 | TWD 19.95 | 738.70K |
| 2026-08-12 | TWD 19.90 | -0.75% | TWD 20.20 | TWD 20.25 | TWD 19.90 | 629.70K |
| 2026-08-11 | TWD 20.05 | +0.50% | TWD 20.00 | TWD 20.35 | TWD 19.95 | 769.01K |
| 2026-08-10 | TWD 19.95 | +1.79% | TWD 19.80 | TWD 20.30 | TWD 19.80 | 527.00K |
| 2026-08-07 | TWD 19.60 | +1.03% | TWD 20.00 | TWD 20.60 | TWD 19.45 | 1.24M |
| 2026-08-06 | TWD 19.40 | +4.86% | TWD 18.50 | TWD 19.45 | TWD 18.50 | 1.12M |
| 2026-08-05 | TWD 18.50 | -0.27% | TWD 18.70 | TWD 18.70 | TWD 18.40 | 94.10K |
| 2026-08-04 | TWD 18.55 | -0.27% | TWD 18.60 | TWD 18.70 | TWD 18.45 | 246.00K |
| 2026-08-03 | TWD 18.60 | +2.48% | TWD 18.25 | TWD 18.75 | TWD 18.10 | 255.00K |
| 2026-07-31 | TWD 18.15 | +1.11% | TWD 17.95 | TWD 18.25 | TWD 17.95 | 219.00K |
| 2026-07-30 | TWD 17.95 | +0.56% | TWD 17.90 | TWD 18.05 | TWD 17.70 | 247.00K |
| 2026-07-29 | TWD 17.85 | -0.28% | TWD 17.90 | TWD 18.10 | TWD 17.55 | 407.13K |
| 2026-07-28 | TWD 17.90 | -2.45% | TWD 18.30 | TWD 18.30 | TWD 17.90 | 294.00K |
| 2026-07-27 | TWD 18.35 | -0.81% | TWD 18.60 | TWD 18.60 | TWD 18.15 | 174.00K |
| 2026-07-24 | TWD 18.50 | -0.80% | TWD 18.60 | TWD 18.75 | TWD 18.20 | 226.00K |
| 2026-07-23 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.70 | TWD 18.50 | 160.00K |
| 2026-07-22 | TWD 18.65 | -0.53% | TWD 18.80 | TWD 18.85 | TWD 18.65 | 224.89K |
| 2026-07-21 | TWD 18.75 | +0.81% | TWD 18.65 | TWD 18.90 | TWD 18.60 | 155.00K |
| 2026-07-20 | TWD 18.60 | -0.27% | TWD 18.80 | TWD 18.95 | TWD 18.60 | 307.00K |
| 2026-07-17 | TWD 18.65 | +0.27% | TWD 18.35 | TWD 18.65 | TWD 18.30 | 496.41K |
| 2026-07-16 | TWD 18.60 | 0.00% | TWD 18.60 | TWD 18.65 | TWD 18.40 | 182.00K |
| 2026-07-15 | TWD 18.60 | +4.20% | TWD 18.00 | TWD 18.60 | TWD 17.85 | 292.00K |
| 2026-07-14 | TWD 17.85 | -0.83% | TWD 17.80 | TWD 18.00 | TWD 17.60 | 369.00K |
| 2026-07-13 | TWD 18.00 | -1.10% | TWD 18.20 | TWD 18.20 | TWD 17.95 | 411.00K |
| 2026-07-10 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-07-09 | TWD 18.20 | +0.55% | TWD 18.10 | TWD 18.25 | TWD 18.10 | 150.00K |
| 2026-07-08 | TWD 18.10 | -0.82% | TWD 18.40 | TWD 18.40 | TWD 18.00 | 394.00K |
| 2026-07-07 | TWD 18.25 | -1.88% | TWD 18.55 | TWD 18.55 | TWD 18.25 | 247.00K |
| 2026-07-06 | TWD 18.60 | 0.00% | TWD 18.65 | TWD 18.75 | TWD 18.55 | 140.00K |
| 2026-07-03 | TWD 18.60 | +2.20% | TWD 18.20 | TWD 18.60 | TWD 18.20 | 165.00K |
| 2026-07-02 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.05 | 235.00K |
| 2026-07-01 | TWD 18.20 | -1.36% | TWD 18.45 | TWD 18.45 | TWD 18.20 | 220.00K |
| 2026-06-30 | TWD 18.45 | +0.27% | TWD 18.60 | TWD 18.60 | TWD 18.30 | 112.00K |
| 2026-06-29 | TWD 18.40 | +0.82% | TWD 18.30 | TWD 18.50 | TWD 18.25 | 176.00K |
| 2026-06-26 | TWD 18.25 | -2.67% | TWD 18.75 | TWD 18.75 | TWD 18.25 | 357.00K |
| 2026-06-25 | TWD 18.75 | -0.27% | TWD 19.00 | TWD 19.10 | TWD 18.70 | 220.00K |
| 2026-06-24 | TWD 18.80 | -0.79% | TWD 18.80 | TWD 18.95 | TWD 18.70 | 269.00K |
| 2026-06-23 | TWD 18.95 | -0.52% | TWD 19.20 | TWD 19.25 | TWD 18.75 | 326.00K |
| 2026-06-22 | TWD 19.05 | +1.33% | TWD 18.65 | TWD 19.10 | TWD 18.65 | 676.76K |
| 2026-06-18 | TWD 18.80 | -1.05% | TWD 19.00 | TWD 19.20 | TWD 18.70 | 447.03K |
| 2026-06-17 | TWD 19.00 | +0.53% | TWD 18.75 | TWD 19.10 | TWD 18.70 | 228.26K |
| 2026-06-16 | TWD 18.90 | -6.20% | TWD 19.50 | TWD 19.50 | TWD 18.85 | 538.01K |
| 2026-06-15 | TWD 20.15 | +1.51% | TWD 19.95 | TWD 20.30 | TWD 19.95 | 923.01K |
| 2026-06-12 | TWD 19.85 | +1.79% | TWD 19.90 | TWD 20.00 | TWD 19.70 | 550.26K |
| 2026-06-11 | TWD 19.50 | -0.76% | TWD 19.65 | TWD 19.65 | TWD 19.25 | 402.00K |
| 2026-06-10 | TWD 19.65 | -2.00% | TWD 19.85 | TWD 20.00 | TWD 19.50 | 474.00K |
| 2026-06-09 | TWD 20.05 | +0.25% | TWD 20.15 | TWD 20.50 | TWD 20.05 | 363.00K |
| 2026-06-08 | TWD 20.00 | -1.72% | TWD 19.80 | TWD 20.15 | TWD 19.40 | 488.00K |
| 2026-06-05 | TWD 20.35 | +2.52% | TWD 20.30 | TWD 20.35 | TWD 19.85 | 928.10K |
| 2026-06-04 | TWD 19.85 | 0.00% | TWD 19.80 | TWD 19.90 | TWD 19.60 | 264.05K |
| 2026-06-03 | TWD 19.85 | +0.76% | TWD 19.55 | TWD 19.90 | TWD 19.55 | 582.00K |
| 2026-06-02 | TWD 19.70 | +0.51% | TWD 19.65 | TWD 19.70 | TWD 19.25 | 462.35K |
| 2026-06-01 | TWD 19.60 | +2.35% | TWD 19.10 | TWD 19.65 | TWD 19.10 | 344.00K |
| 2026-05-29 | TWD 19.15 | +0.79% | TWD 19.05 | TWD 19.35 | TWD 19.00 | 519.00K |
| 2026-05-28 | TWD 19.00 | -1.04% | TWD 19.20 | TWD 19.35 | TWD 19.00 | 388.00K |
| 2026-05-27 | TWD 19.20 | -1.03% | TWD 19.65 | TWD 19.70 | TWD 19.20 | 538.62K |