Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan
· Delayed Price · Currency is TWD 172.00
-0.50 (-0.29%)
Sep 26, 2025, 2:38 PM CST
TPE:9958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 172.50 | 174.00 | 170.00 | 172.00 | 172.00 | -0.29% | 1,714,413 |
| Sep 25, 2025 | 174.00 | 178.00 | 172.00 | 172.50 | 172.50 | -0.58% | 2,231,507 |
| Sep 24, 2025 | 171.00 | 181.50 | 169.00 | 173.50 | 173.50 | 1.17% | 4,080,385 |
| Sep 23, 2025 | 173.50 | 175.50 | 171.00 | 171.50 | 171.50 | - | 2,138,157 |
| Sep 22, 2025 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | -0.87% | 1,256,521 |
| Sep 19, 2025 | 170.50 | 175.50 | 170.00 | 173.00 | 173.00 | 1.76% | 2,123,901 |
| Sep 18, 2025 | 168.50 | 171.00 | 168.00 | 170.00 | 170.00 | 2.10% | 1,292,480 |
| Sep 17, 2025 | 170.00 | 172.50 | 166.00 | 166.50 | 166.50 | -1.48% | 1,765,154 |
| Sep 16, 2025 | 169.50 | 170.00 | 168.00 | 169.00 | 169.00 | - | 636,929 |
| Sep 15, 2025 | 170.50 | 171.50 | 168.50 | 169.00 | 169.00 | -0.88% | 1,303,725 |
| Sep 12, 2025 | 169.50 | 171.50 | 169.50 | 170.50 | 170.50 | 1.19% | 878,469 |
| Sep 11, 2025 | 172.00 | 174.50 | 168.50 | 168.50 | 168.50 | -1.75% | 1,657,743 |
| Sep 10, 2025 | 173.50 | 173.50 | 170.00 | 171.50 | 171.50 | -0.87% | 1,534,545 |
| Sep 9, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 1,105,693 |
| Sep 8, 2025 | 175.00 | 177.50 | 174.00 | 174.00 | 174.00 | - | 1,028,178 |
| Sep 5, 2025 | 176.00 | 176.00 | 172.50 | 174.00 | 174.00 | 0.29% | 1,334,284 |
| Sep 4, 2025 | 174.50 | 176.50 | 173.50 | 173.50 | 173.50 | 0.29% | 1,379,901 |
| Sep 3, 2025 | 176.50 | 177.50 | 173.00 | 173.00 | 173.00 | -1.70% | 1,930,029 |
| Sep 2, 2025 | 178.50 | 179.50 | 175.00 | 176.00 | 176.00 | -1.12% | 2,021,527 |
| Sep 1, 2025 | 183.50 | 185.00 | 175.00 | 178.00 | 178.00 | -3.00% | 3,488,965 |
| Aug 29, 2025 | 190.00 | 190.00 | 182.00 | 183.50 | 183.50 | -2.39% | 4,036,605 |
| Aug 28, 2025 | 191.50 | 192.00 | 187.50 | 188.00 | 188.00 | -2.34% | 1,598,643 |
| Aug 27, 2025 | 187.00 | 194.00 | 187.00 | 192.50 | 192.50 | 2.94% | 2,872,292 |
| Aug 26, 2025 | 191.50 | 192.50 | 182.50 | 187.00 | 187.00 | -2.60% | 4,300,105 |
| Aug 25, 2025 | 202.00 | 203.00 | 192.00 | 192.00 | 192.00 | -2.29% | 4,654,922 |
| Aug 22, 2025 | 195.50 | 200.00 | 192.00 | 196.50 | 196.50 | 1.55% | 3,689,117 |
| Aug 21, 2025 | 191.00 | 200.00 | 191.00 | 193.50 | 193.50 | 1.84% | 4,091,366 |
| Aug 20, 2025 | 191.00 | 194.00 | 187.50 | 190.00 | 190.00 | -1.04% | 3,681,736 |
| Aug 19, 2025 | 189.50 | 193.00 | 187.50 | 192.00 | 192.00 | 0.79% | 2,819,724 |
| Aug 18, 2025 | 182.00 | 191.00 | 181.50 | 190.50 | 190.50 | 4.96% | 3,547,203 |
| Aug 15, 2025 | 183.00 | 183.50 | 179.50 | 181.50 | 181.50 | -0.82% | 3,057,874 |
| Aug 14, 2025 | 191.00 | 191.50 | 183.00 | 183.00 | 183.00 | -4.19% | 4,925,566 |
| Aug 13, 2025 | 200.50 | 203.00 | 191.00 | 191.00 | 191.00 | -4.26% | 5,349,000 |
| Aug 12, 2025 | 203.00 | 205.00 | 196.00 | 199.50 | 199.50 | -1.72% | 5,313,137 |
| Aug 11, 2025 | 190.50 | 203.50 | 190.00 | 203.00 | 203.00 | 6.56% | 5,193,844 |
| Aug 8, 2025 | 192.00 | 198.00 | 190.00 | 190.50 | 190.50 | -1.30% | 3,689,687 |
| Aug 7, 2025 | 194.50 | 195.50 | 192.00 | 193.00 | 188.84 | -0.26% | 1,920,258 |
| Aug 6, 2025 | 194.50 | 196.50 | 193.50 | 193.50 | 189.33 | -0.51% | 1,455,704 |
| Aug 5, 2025 | 195.50 | 197.00 | 194.00 | 194.50 | 190.31 | 0.26% | 1,483,986 |
| Aug 4, 2025 | 193.50 | 196.50 | 190.50 | 194.00 | 189.82 | - | 2,152,283 |
| Aug 1, 2025 | 187.50 | 198.00 | 185.00 | 194.00 | 189.82 | 3.19% | 5,121,947 |
| Jul 31, 2025 | 191.50 | 192.00 | 186.00 | 188.00 | 183.95 | -1.31% | 1,655,462 |
| Jul 30, 2025 | 190.00 | 192.00 | 188.00 | 190.50 | 186.39 | 1.06% | 1,019,406 |
| Jul 29, 2025 | 191.50 | 192.50 | 187.50 | 188.50 | 184.44 | -1.31% | 1,260,214 |
| Jul 28, 2025 | 193.00 | 196.00 | 188.00 | 191.00 | 186.88 | -0.26% | 1,868,737 |
| Jul 25, 2025 | 192.50 | 194.00 | 191.00 | 191.50 | 187.37 | -0.52% | 1,140,492 |
| Jul 24, 2025 | 191.50 | 193.00 | 189.50 | 192.50 | 188.35 | - | 2,117,320 |
| Jul 23, 2025 | 189.00 | 192.50 | 186.50 | 192.50 | 188.35 | 2.94% | 3,631,038 |
| Jul 22, 2025 | 197.50 | 197.50 | 185.50 | 187.00 | 182.97 | -4.83% | 8,587,005 |
| Jul 21, 2025 | 201.00 | 201.00 | 195.00 | 196.50 | 192.26 | -1.75% | 2,468,215 |