China Steel Corporation (TPE:2002)
Taiwan
· Delayed Price · Currency is TWD 19.55
-0.10 (-0.51%)
Sep 26, 2025, 2:38 PM CST
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.70 | 19.70 | 19.45 | 19.55 | 19.55 | -0.51% | 14,257,506 |
| Sep 25, 2025 | 19.40 | 19.90 | 19.35 | 19.65 | 19.65 | 1.55% | 36,055,478 |
| Sep 24, 2025 | 19.40 | 19.50 | 19.30 | 19.35 | 19.35 | -0.51% | 14,126,037 |
| Sep 23, 2025 | 19.55 | 19.70 | 19.45 | 19.45 | 19.45 | - | 21,143,800 |
| Sep 22, 2025 | 19.45 | 19.50 | 19.35 | 19.45 | 19.45 | 0.26% | 19,147,946 |
| Sep 19, 2025 | 19.40 | 19.45 | 19.25 | 19.40 | 19.40 | 0.26% | 31,486,375 |
| Sep 18, 2025 | 19.40 | 19.55 | 19.35 | 19.35 | 19.35 | 0.78% | 25,566,451 |
| Sep 17, 2025 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | - | 25,765,468 |
| Sep 16, 2025 | 19.25 | 19.35 | 19.20 | 19.20 | 19.20 | -0.26% | 18,840,268 |
| Sep 15, 2025 | 19.35 | 19.50 | 19.20 | 19.25 | 19.25 | -0.52% | 20,410,046 |
| Sep 12, 2025 | 19.25 | 19.45 | 19.25 | 19.35 | 19.35 | 1.04% | 20,665,965 |
| Sep 11, 2025 | 19.45 | 19.50 | 19.15 | 19.15 | 19.15 | -1.54% | 37,113,376 |
| Sep 10, 2025 | 19.50 | 19.60 | 19.30 | 19.45 | 19.45 | -0.26% | 27,796,625 |
| Sep 9, 2025 | 19.60 | 19.70 | 19.40 | 19.50 | 19.50 | -0.26% | 25,191,006 |
| Sep 8, 2025 | 19.55 | 19.70 | 19.40 | 19.55 | 19.55 | - | 21,763,873 |
| Sep 5, 2025 | 19.90 | 20.00 | 19.50 | 19.55 | 19.55 | -1.51% | 34,348,117 |
| Sep 4, 2025 | 20.25 | 20.65 | 19.70 | 19.85 | 19.85 | 0.76% | 73,534,819 |
| Sep 3, 2025 | 19.75 | 20.00 | 19.40 | 19.70 | 19.70 | -0.25% | 43,372,023 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.70 | 19.75 | 19.75 | -1.00% | 17,668,435 |
| Sep 1, 2025 | 20.10 | 20.10 | 19.80 | 19.95 | 19.95 | -0.75% | 25,581,160 |
| Aug 29, 2025 | 20.35 | 20.55 | 20.05 | 20.10 | 20.10 | -0.25% | 27,042,680 |
| Aug 28, 2025 | 20.30 | 20.35 | 20.10 | 20.15 | 20.15 | -0.74% | 20,766,777 |
| Aug 27, 2025 | 20.25 | 20.65 | 20.25 | 20.30 | 20.30 | 1.00% | 32,125,185 |
| Aug 26, 2025 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 43,816,189 |
| Aug 25, 2025 | 20.30 | 20.60 | 20.25 | 20.40 | 20.40 | 1.24% | 24,156,917 |
| Aug 22, 2025 | 20.35 | 20.35 | 20.05 | 20.15 | 20.15 | -0.98% | 19,610,688 |
| Aug 21, 2025 | 20.30 | 20.60 | 20.25 | 20.35 | 20.35 | 0.99% | 23,921,872 |
| Aug 20, 2025 | 20.15 | 20.20 | 19.85 | 20.15 | 20.15 | -0.25% | 28,303,543 |
| Aug 19, 2025 | 20.30 | 20.40 | 20.05 | 20.20 | 20.20 | -0.98% | 23,386,839 |
| Aug 18, 2025 | 20.50 | 20.65 | 20.20 | 20.40 | 20.40 | -0.49% | 38,340,388 |
| Aug 15, 2025 | 20.00 | 20.60 | 19.80 | 20.50 | 20.50 | 3.27% | 66,102,150 |
| Aug 14, 2025 | 19.70 | 19.85 | 19.60 | 19.85 | 19.85 | 1.02% | 27,777,279 |
| Aug 13, 2025 | 19.55 | 19.80 | 19.45 | 19.65 | 19.65 | 0.77% | 34,928,423 |
| Aug 12, 2025 | 19.35 | 19.60 | 19.35 | 19.50 | 19.50 | 0.78% | 20,436,238 |
| Aug 11, 2025 | 19.15 | 19.40 | 19.05 | 19.35 | 19.35 | 1.04% | 18,728,321 |
| Aug 8, 2025 | 19.20 | 19.35 | 19.10 | 19.15 | 19.15 | -0.26% | 15,971,268 |
| Aug 7, 2025 | 19.25 | 19.35 | 19.20 | 19.20 | 19.20 | - | 13,052,690 |
| Aug 6, 2025 | 19.30 | 19.35 | 19.15 | 19.20 | 19.20 | -0.26% | 14,389,836 |
| Aug 5, 2025 | 19.15 | 19.35 | 19.10 | 19.25 | 19.25 | 0.52% | 14,082,537 |
| Aug 4, 2025 | 19.15 | 19.20 | 18.75 | 19.15 | 19.15 | -0.52% | 19,973,621 |
| Aug 1, 2025 | 19.30 | 19.40 | 19.15 | 19.25 | 19.25 | -1.03% | 25,232,330 |
| Jul 31, 2025 | 19.90 | 19.90 | 19.35 | 19.45 | 19.45 | -1.77% | 23,758,072 |
| Jul 30, 2025 | 19.35 | 19.80 | 19.25 | 19.80 | 19.80 | 3.13% | 27,013,062 |
| Jul 29, 2025 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | 14,948,596 |
| Jul 28, 2025 | 19.65 | 19.70 | 19.25 | 19.40 | 19.40 | -1.27% | 22,130,143 |
| Jul 25, 2025 | 19.65 | 20.00 | 19.55 | 19.65 | 19.65 | - | 19,916,900 |
| Jul 24, 2025 | 19.75 | 19.80 | 19.45 | 19.65 | 19.65 | -1.75% | 20,149,600 |
| Jul 23, 2025 | 19.40 | 20.00 | 19.35 | 20.00 | 19.67 | 3.90% | 53,102,884 |
| Jul 22, 2025 | 19.25 | 19.55 | 19.15 | 19.25 | 18.93 | 0.26% | 21,751,556 |
| Jul 21, 2025 | 19.05 | 19.30 | 19.05 | 19.20 | 18.88 | 1.05% | 14,793,985 |