Taiwan - Delayed Quote • TWD
China Steel Corporation (2002.TW)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 24.45 | 24.70 | 24.45 | 24.55 | 24.55 | 14,545,258 |
| Apr 25, 2024 | 24.60 | 24.65 | 24.40 | 24.55 | 24.55 | 11,851,681 |
| Apr 24, 2024 | 24.90 | 24.95 | 24.70 | 24.75 | 24.75 | 12,421,121 |
| Apr 23, 2024 | 24.85 | 25.05 | 24.70 | 24.85 | 24.85 | 19,482,568 |
| Apr 22, 2024 | 24.80 | 24.95 | 24.55 | 24.70 | 24.70 | 22,677,216 |
| Apr 19, 2024 | 24.80 | 24.85 | 24.20 | 24.45 | 24.45 | 36,899,346 |
| Apr 18, 2024 | 24.55 | 25.00 | 24.50 | 24.80 | 24.80 | 32,702,678 |
| Apr 17, 2024 | 24.25 | 24.50 | 24.25 | 24.45 | 24.45 | 24,799,167 |
| Apr 16, 2024 | 24.45 | 24.50 | 24.20 | 24.25 | 24.25 | 24,632,534 |
| Apr 15, 2024 | 24.80 | 25.15 | 24.55 | 24.55 | 24.55 | 33,609,095 |
| Apr 12, 2024 | 25.05 | 25.05 | 24.80 | 24.85 | 24.85 | 27,262,546 |
| Apr 11, 2024 | 25.50 | 25.60 | 25.25 | 25.30 | 25.30 | 30,558,326 |
| Apr 10, 2024 | 26.15 | 26.25 | 25.55 | 25.60 | 25.60 | 47,413,611 |
| Apr 9, 2024 | 25.20 | 26.10 | 25.05 | 26.05 | 26.05 | 111,485,566 |
| Apr 8, 2024 | 24.65 | 25.00 | 24.55 | 25.00 | 25.00 | 47,311,562 |
| Apr 3, 2024 | 24.60 | 25.00 | 24.35 | 24.65 | 24.65 | 54,187,093 |
| Apr 2, 2024 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 22,291,064 |
| Apr 1, 2024 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | 9,529,609 |
| Mar 29, 2024 | 23.85 | 24.00 | 23.85 | 23.95 | 23.95 | 6,795,000 |
| Mar 28, 2024 | 23.85 | 23.95 | 23.80 | 23.80 | 23.80 | 13,341,170 |
| Mar 27, 2024 | 24.00 | 24.05 | 23.90 | 23.90 | 23.90 | 13,348,734 |
| Mar 26, 2024 | 23.85 | 24.05 | 23.80 | 24.00 | 24.00 | 17,176,289 |
| Mar 25, 2024 | 23.95 | 24.00 | 23.75 | 23.85 | 23.85 | 13,546,178 |
| Mar 22, 2024 | 23.80 | 24.00 | 23.80 | 23.95 | 23.95 | 15,571,136 |
| Mar 21, 2024 | 23.50 | 23.95 | 23.50 | 23.85 | 23.85 | 17,614,375 |
| Mar 20, 2024 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | 23,206,150 |
| Mar 19, 2024 | 23.60 | 23.75 | 23.55 | 23.65 | 23.65 | 18,968,165 |
| Mar 18, 2024 | 23.85 | 23.90 | 23.50 | 23.70 | 23.70 | 26,497,087 |
| Mar 15, 2024 | 24.00 | 24.05 | 23.85 | 23.85 | 23.85 | 30,920,658 |
| Mar 14, 2024 | 23.95 | 24.10 | 23.80 | 24.05 | 24.05 | 20,850,075 |
| Mar 13, 2024 | 24.00 | 24.05 | 23.80 | 23.95 | 23.95 | 29,450,556 |
| Mar 12, 2024 | 24.10 | 24.15 | 24.05 | 24.15 | 24.15 | 11,902,213 |
| Mar 11, 2024 | 24.10 | 24.10 | 24.00 | 24.05 | 24.05 | 12,980,413 |
| Mar 8, 2024 | 23.90 | 24.10 | 23.80 | 24.10 | 24.10 | 27,667,548 |
| Mar 7, 2024 | 24.00 | 24.05 | 23.90 | 23.95 | 23.95 | 26,458,836 |
| Mar 6, 2024 | 24.05 | 24.20 | 24.00 | 24.05 | 24.05 | 23,195,269 |
| Mar 5, 2024 | 24.10 | 24.25 | 24.05 | 24.05 | 24.05 | 23,444,443 |
| Mar 4, 2024 | 24.30 | 24.35 | 24.10 | 24.20 | 24.20 | 27,562,668 |
| Mar 1, 2024 | 24.55 | 24.60 | 24.35 | 24.45 | 24.45 | 28,495,743 |
| Feb 29, 2024 | 24.65 | 24.70 | 24.55 | 24.60 | 24.60 | 30,716,317 |
| Feb 27, 2024 | 24.80 | 24.80 | 24.60 | 24.65 | 24.65 | 25,469,633 |
| Feb 26, 2024 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | 11,512,246 |
| Feb 23, 2024 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | 11,649,661 |
| Feb 22, 2024 | 25.25 | 25.30 | 25.10 | 25.15 | 25.15 | 9,676,925 |
| Feb 21, 2024 | 25.30 | 25.30 | 25.15 | 25.25 | 25.25 | 9,525,441 |
| Feb 20, 2024 | 25.40 | 25.45 | 25.20 | 25.30 | 25.30 | 9,500,727 |
| Feb 19, 2024 | 24.95 | 25.40 | 24.90 | 25.40 | 25.40 | 18,288,946 |
| Feb 16, 2024 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 12,913,495 |
| Feb 15, 2024 | 24.85 | 24.90 | 24.50 | 24.60 | 24.60 | 27,325,870 |
| Feb 5, 2024 | 25.00 | 25.05 | 24.85 | 24.85 | 24.85 | 18,295,132 |
| Feb 2, 2024 | 25.20 | 25.25 | 25.00 | 25.15 | 25.15 | 11,237,105 |
| Feb 1, 2024 | 25.25 | 25.40 | 25.15 | 25.25 | 25.25 | 10,402,531 |
| Jan 31, 2024 | 25.00 | 25.15 | 24.85 | 25.15 | 25.15 | 23,551,443 |
| Jan 30, 2024 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | 15,056,406 |
| Jan 29, 2024 | 25.25 | 25.60 | 25.25 | 25.45 | 25.45 | 10,559,400 |
| Jan 26, 2024 | 25.00 | 25.30 | 24.95 | 25.25 | 25.25 | 13,309,883 |
| Jan 25, 2024 | 25.10 | 25.15 | 25.00 | 25.10 | 25.10 | 11,496,839 |
| Jan 24, 2024 | 24.85 | 25.20 | 24.85 | 25.15 | 25.15 | 14,041,631 |
| Jan 23, 2024 | 24.75 | 24.95 | 24.75 | 24.80 | 24.80 | 19,441,516 |
| Jan 22, 2024 | 24.65 | 24.85 | 24.60 | 24.75 | 24.75 | 12,468,300 |
| Jan 19, 2024 | 24.65 | 24.80 | 24.55 | 24.65 | 24.65 | 24,219,565 |
| Jan 18, 2024 | 24.80 | 25.05 | 24.80 | 24.80 | 24.80 | 15,565,197 |
| Jan 17, 2024 | 25.20 | 25.25 | 24.80 | 24.80 | 24.80 | 34,869,640 |
| Jan 16, 2024 | 25.60 | 25.70 | 25.20 | 25.20 | 25.20 | 26,726,157 |
| Jan 15, 2024 | 25.95 | 26.00 | 25.80 | 25.80 | 25.80 | 8,527,080 |
| Jan 12, 2024 | 25.70 | 25.95 | 25.70 | 25.80 | 25.80 | 12,902,591 |
| Jan 11, 2024 | 25.80 | 25.90 | 25.70 | 25.80 | 25.80 | 13,565,460 |
| Jan 10, 2024 | 25.95 | 25.95 | 25.70 | 25.85 | 25.85 | 12,779,680 |
| Jan 9, 2024 | 26.55 | 26.60 | 26.00 | 26.00 | 26.00 | 26,493,828 |
| Jan 8, 2024 | 26.70 | 26.85 | 26.50 | 26.50 | 26.50 | 12,478,725 |
| Jan 5, 2024 | 26.70 | 26.70 | 26.60 | 26.70 | 26.70 | 15,763,027 |
| Jan 4, 2024 | 26.65 | 26.70 | 26.55 | 26.70 | 26.70 | 16,330,053 |
| Jan 3, 2024 | 26.80 | 26.85 | 26.50 | 26.70 | 26.70 | 22,318,324 |
| Jan 2, 2024 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | 15,057,909 |
| Dec 29, 2023 | 27.00 | 27.00 | 26.85 | 27.00 | 27.00 | 17,123,285 |
| Dec 28, 2023 | 26.90 | 27.00 | 26.80 | 27.00 | 27.00 | 19,954,226 |
| Dec 27, 2023 | 26.90 | 26.95 | 26.75 | 26.90 | 26.90 | 19,090,541 |
| Dec 26, 2023 | 26.90 | 26.95 | 26.75 | 26.90 | 26.90 | 12,696,853 |
| Dec 25, 2023 | 26.75 | 26.95 | 26.70 | 26.85 | 26.85 | 17,061,109 |
| Dec 22, 2023 | 26.65 | 26.75 | 26.50 | 26.75 | 26.75 | 29,242,443 |
| Dec 21, 2023 | 26.35 | 26.70 | 26.35 | 26.60 | 26.60 | 26,000,720 |
| Dec 20, 2023 | 26.90 | 26.90 | 26.50 | 26.55 | 26.55 | 37,818,476 |
| Dec 19, 2023 | 26.65 | 26.75 | 26.15 | 26.65 | 26.65 | 42,665,576 |
| Dec 18, 2023 | 26.95 | 27.10 | 26.50 | 26.65 | 26.65 | 71,576,761 |
| Dec 15, 2023 | 25.50 | 26.45 | 25.50 | 26.45 | 26.45 | 110,996,852 |
| Dec 14, 2023 | 25.30 | 25.50 | 25.15 | 25.40 | 25.40 | 42,235,367 |
| Dec 13, 2023 | 25.45 | 25.45 | 25.00 | 25.15 | 25.15 | 43,145,281 |
| Dec 12, 2023 | 25.70 | 25.75 | 25.30 | 25.45 | 25.45 | 37,816,274 |
| Dec 11, 2023 | 26.05 | 26.10 | 25.45 | 25.70 | 25.70 | 45,816,383 |
| Dec 8, 2023 | 26.10 | 26.10 | 25.90 | 26.10 | 26.10 | 20,561,534 |
| Dec 7, 2023 | 26.20 | 26.25 | 26.05 | 26.05 | 26.05 | 16,881,685 |
| Dec 6, 2023 | 26.10 | 26.30 | 25.95 | 26.25 | 26.25 | 21,608,468 |
| Dec 5, 2023 | 25.95 | 26.10 | 25.85 | 26.10 | 26.10 | 29,297,509 |
| Dec 4, 2023 | 26.00 | 26.05 | 25.75 | 26.05 | 26.05 | 42,261,266 |
| Dec 1, 2023 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | 58,743,809 |
| Nov 30, 2023 | 26.15 | 26.20 | 25.85 | 26.20 | 26.20 | 119,550,143 |
| Nov 29, 2023 | 26.10 | 26.20 | 25.85 | 26.20 | 26.20 | 70,433,891 |
| Nov 28, 2023 | 26.10 | 26.20 | 25.85 | 26.10 | 26.10 | 71,908,459 |
| Nov 27, 2023 | 25.85 | 26.15 | 25.60 | 26.15 | 26.15 | 71,525,303 |
| Nov 24, 2023 | 25.65 | 25.90 | 25.30 | 25.90 | 25.90 | 73,407,439 |
| Nov 23, 2023 | 25.65 | 25.80 | 25.35 | 25.80 | 25.80 | 55,232,305 |
| Nov 22, 2023 | 25.70 | 25.80 | 25.25 | 25.80 | 25.80 | 46,112,338 |
| Nov 21, 2023 | 25.45 | 25.80 | 25.40 | 25.70 | 25.70 | 55,193,454 |
| Nov 20, 2023 | 25.35 | 25.45 | 25.20 | 25.30 | 25.30 | 17,827,471 |
| Nov 17, 2023 | 25.20 | 25.25 | 25.00 | 25.20 | 25.20 | 19,582,388 |
| Nov 16, 2023 | 25.10 | 25.35 | 25.05 | 25.20 | 25.20 | 24,996,612 |
| Nov 15, 2023 | 24.75 | 24.95 | 24.65 | 24.95 | 24.95 | 40,241,464 |
| Nov 14, 2023 | 24.55 | 24.55 | 24.30 | 24.55 | 24.55 | 21,371,678 |
| Nov 13, 2023 | 24.70 | 24.80 | 24.45 | 24.50 | 24.50 | 18,912,504 |
| Nov 10, 2023 | 24.45 | 24.70 | 24.40 | 24.65 | 24.65 | 20,079,730 |
| Nov 9, 2023 | 24.50 | 24.60 | 24.30 | 24.55 | 24.55 | 20,112,794 |
| Nov 8, 2023 | 24.80 | 24.80 | 24.45 | 24.60 | 24.60 | 24,670,888 |
| Nov 7, 2023 | 24.80 | 24.80 | 24.50 | 24.80 | 24.80 | 26,952,707 |
| Nov 6, 2023 | 25.20 | 25.50 | 24.90 | 25.00 | 25.00 | 38,594,502 |
| Nov 3, 2023 | 24.30 | 24.70 | 24.30 | 24.55 | 24.55 | 15,846,172 |
| Nov 2, 2023 | 24.30 | 24.40 | 24.20 | 24.25 | 24.25 | 13,224,242 |
| Nov 1, 2023 | 24.25 | 24.35 | 24.05 | 24.05 | 24.05 | 12,991,362 |
| Oct 31, 2023 | 24.10 | 24.20 | 24.00 | 24.15 | 24.15 | 14,290,204 |
| Oct 30, 2023 | 24.05 | 24.25 | 24.05 | 24.10 | 24.10 | 13,435,985 |
| Oct 27, 2023 | 23.95 | 24.20 | 23.95 | 24.00 | 24.00 | 14,851,331 |
| Oct 26, 2023 | 24.10 | 24.30 | 23.90 | 24.05 | 24.05 | 24,266,529 |
| Oct 25, 2023 | 23.50 | 24.40 | 23.50 | 24.40 | 24.40 | 36,542,724 |
| Oct 24, 2023 | 23.80 | 23.85 | 23.50 | 23.60 | 23.60 | 24,610,239 |
| Oct 23, 2023 | 23.90 | 23.95 | 23.80 | 23.80 | 23.80 | 19,275,576 |
| Oct 20, 2023 | 24.20 | 24.20 | 23.80 | 23.90 | 23.90 | 43,383,203 |
| Oct 19, 2023 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | 28,300,676 |
| Oct 18, 2023 | 24.75 | 24.85 | 24.10 | 24.85 | 24.85 | 72,772,687 |
| Oct 17, 2023 | 24.70 | 24.75 | 24.35 | 24.75 | 24.75 | 24,938,058 |
| Oct 16, 2023 | 24.70 | 24.75 | 24.40 | 24.75 | 24.75 | 17,733,091 |
| Oct 13, 2023 | 24.80 | 24.95 | 24.70 | 24.85 | 24.85 | 17,388,674 |
| Oct 12, 2023 | 24.75 | 24.95 | 24.50 | 24.85 | 24.85 | 22,685,451 |
| Oct 11, 2023 | 24.65 | 24.65 | 24.35 | 24.60 | 24.60 | 34,555,928 |
| Oct 6, 2023 | 24.50 | 24.65 | 24.35 | 24.65 | 24.65 | 16,081,637 |
| Oct 5, 2023 | 24.30 | 24.60 | 24.10 | 24.55 | 24.55 | 29,288,152 |
| Oct 4, 2023 | 24.70 | 24.70 | 24.20 | 24.25 | 24.25 | 39,003,943 |
| Oct 3, 2023 | 25.00 | 25.15 | 24.85 | 24.85 | 24.85 | 29,470,207 |
| Oct 2, 2023 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 29,725,706 |
| Sep 28, 2023 | 25.40 | 25.40 | 25.00 | 25.25 | 25.25 | 38,692,896 |
| Sep 27, 2023 | 25.80 | 25.80 | 25.30 | 25.45 | 25.45 | 53,009,491 |
| Sep 26, 2023 | 26.10 | 26.15 | 26.00 | 26.05 | 26.05 | 20,643,742 |
| Sep 25, 2023 | 26.30 | 26.30 | 26.10 | 26.20 | 26.20 | 11,926,789 |
| Sep 22, 2023 | 26.20 | 26.25 | 26.10 | 26.20 | 26.20 | 17,681,226 |
| Sep 21, 2023 | 26.50 | 26.50 | 26.05 | 26.15 | 26.15 | 32,367,079 |
| Sep 20, 2023 | 26.60 | 26.65 | 26.50 | 26.50 | 26.50 | 10,770,269 |
| Sep 19, 2023 | 26.75 | 26.80 | 26.50 | 26.50 | 26.50 | 11,324,592 |
| Sep 18, 2023 | 26.60 | 26.85 | 26.60 | 26.75 | 26.75 | 13,763,859 |
| Sep 15, 2023 | 26.70 | 26.85 | 26.40 | 26.60 | 26.60 | 47,733,098 |
| Sep 14, 2023 | 26.55 | 26.70 | 26.40 | 26.60 | 26.60 | 15,327,535 |
| Sep 13, 2023 | 26.35 | 26.45 | 26.25 | 26.35 | 26.35 | 10,736,881 |
| Sep 12, 2023 | 26.40 | 26.40 | 26.25 | 26.30 | 26.30 | 15,697,467 |
| Sep 11, 2023 | 26.35 | 26.35 | 26.20 | 26.25 | 26.25 | 17,031,847 |
| Sep 8, 2023 | 26.50 | 26.50 | 26.30 | 26.35 | 26.35 | 14,344,143 |
| Sep 7, 2023 | 26.80 | 26.80 | 26.45 | 26.50 | 26.50 | 17,454,313 |
| Sep 6, 2023 | 27.10 | 27.20 | 26.80 | 26.80 | 26.80 | 14,815,565 |
| Sep 5, 2023 | 27.00 | 27.10 | 26.90 | 27.10 | 27.10 | 10,907,670 |
| Sep 4, 2023 | 26.70 | 27.10 | 26.70 | 27.05 | 27.05 | 15,601,250 |
| Sep 1, 2023 | 26.55 | 26.85 | 26.50 | 26.70 | 26.70 | 16,777,494 |
| Aug 31, 2023 | 26.65 | 26.70 | 26.50 | 26.50 | 26.50 | 39,668,228 |
| Aug 30, 2023 | 26.50 | 26.60 | 26.40 | 26.55 | 26.55 | 19,871,195 |
| Aug 29, 2023 | 26.50 | 26.50 | 26.15 | 26.40 | 26.40 | 30,364,317 |
| Aug 28, 2023 | 26.30 | 26.55 | 26.30 | 26.50 | 26.50 | 16,084,736 |
| Aug 25, 2023 | 26.55 | 26.60 | 26.20 | 26.30 | 26.30 | 25,111,609 |
| Aug 24, 2023 | 26.60 | 26.70 | 26.50 | 26.50 | 26.50 | 22,422,211 |
| Aug 23, 2023 | 26.80 | 26.90 | 26.50 | 26.60 | 26.60 | 24,594,536 |
| Aug 22, 2023 | 27.30 | 27.30 | 26.65 | 26.70 | 26.70 | 19,885,790 |
| Aug 21, 2023 | 27.20 | 27.35 | 27.05 | 27.10 | 27.10 | 12,512,512 |
| Aug 18, 2023 | 26.65 | 27.30 | 26.65 | 27.20 | 27.20 | 27,913,859 |
| Aug 17, 2023 | 26.80 | 26.80 | 26.20 | 26.60 | 26.60 | 36,197,865 |
| Aug 16, 2023 | 27.05 | 27.05 | 26.80 | 26.85 | 26.85 | 30,898,347 |
| Aug 15, 2023 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | 21,127,722 |
| Aug 14, 2023 | 27.75 | 27.75 | 27.15 | 27.20 | 27.20 | 28,958,962 |
| Aug 11, 2023 | 27.95 | 28.00 | 27.65 | 27.65 | 27.65 | 21,331,227 |
| Aug 10, 2023 | 28.10 | 28.10 | 27.80 | 27.90 | 27.90 | 24,773,934 |
| Aug 9, 2023 | 28.25 | 28.25 | 27.90 | 28.15 | 28.15 | 22,084,472 |
| Aug 8, 2023 | 28.50 | 28.50 | 28.15 | 28.25 | 28.25 | 18,965,588 |
| Aug 7, 2023 | 28.30 | 28.50 | 28.25 | 28.50 | 28.50 | 17,917,366 |
| Aug 4, 2023 | 28.00 | 28.30 | 27.95 | 28.30 | 28.30 | 17,989,617 |
| Aug 2, 2023 | 28.10 | 28.35 | 27.85 | 28.00 | 28.00 | 43,027,893 |
| Aug 1, 2023 | 28.05 | 28.30 | 27.95 | 28.15 | 28.15 | 20,715,415 |
| Jul 31, 2023 | 28.20 | 28.20 | 27.90 | 27.95 | 27.95 | 33,419,371 |
| Jul 28, 2023 | 28.45 | 28.45 | 28.10 | 28.20 | 28.20 | 25,565,988 |
| Jul 27, 2023 | 28.60 | 28.60 | 28.30 | 28.45 | 28.45 | 33,794,604 |
| Jul 26, 2023 | 1.00 Dividend | |||||
| Jul 26, 2023 | 28.20 | 28.65 | 28.10 | 28.55 | 28.55 | 28,312,349 |
| Jul 25, 2023 | 29.40 | 29.55 | 29.35 | 29.35 | 28.35 | 20,732,767 |
| Jul 24, 2023 | 29.25 | 29.40 | 29.20 | 29.40 | 28.40 | 27,399,008 |
| Jul 21, 2023 | 29.45 | 29.50 | 29.10 | 29.25 | 28.25 | 27,095,550 |
| Jul 20, 2023 | 29.20 | 29.55 | 29.15 | 29.45 | 28.45 | 27,587,091 |
| Jul 19, 2023 | 29.15 | 29.30 | 29.10 | 29.30 | 28.30 | 20,801,143 |
| Jul 18, 2023 | 29.15 | 29.35 | 29.10 | 29.20 | 28.21 | 17,300,894 |
| Jul 17, 2023 | 29.15 | 29.30 | 29.10 | 29.30 | 28.30 | 16,507,771 |
| Jul 14, 2023 | 29.25 | 29.30 | 29.05 | 29.15 | 28.16 | 14,416,280 |
| Jul 13, 2023 | 28.95 | 29.25 | 28.95 | 29.05 | 28.06 | 13,090,257 |
| Jul 12, 2023 | 28.80 | 28.95 | 28.70 | 28.85 | 27.87 | 11,400,272 |
| Jul 11, 2023 | 28.75 | 29.05 | 28.75 | 28.85 | 27.87 | 8,353,441 |
| Jul 10, 2023 | 28.75 | 29.00 | 28.70 | 28.70 | 27.72 | 10,541,540 |
| Jul 7, 2023 | 28.90 | 28.90 | 28.55 | 28.65 | 27.67 | 19,930,733 |
| Jul 6, 2023 | 29.35 | 29.35 | 28.90 | 28.95 | 27.96 | 37,530,317 |
| Jul 5, 2023 | 29.55 | 29.65 | 29.50 | 29.50 | 28.49 | 11,251,393 |
| Jul 4, 2023 | 29.60 | 29.75 | 29.50 | 29.55 | 28.54 | 17,582,856 |
| Jul 3, 2023 | 29.40 | 29.90 | 29.40 | 29.80 | 28.78 | 15,406,729 |
| Jun 30, 2023 | 29.50 | 29.65 | 29.40 | 29.40 | 28.40 | 26,276,180 |
| Jun 29, 2023 | 29.75 | 29.80 | 29.50 | 29.65 | 28.64 | 17,387,587 |
| Jun 28, 2023 | 29.70 | 29.85 | 29.60 | 29.70 | 28.69 | 12,415,667 |
| Jun 27, 2023 | 29.55 | 29.85 | 29.50 | 29.75 | 28.74 | 12,798,896 |
| Jun 26, 2023 | 29.65 | 29.80 | 29.45 | 29.60 | 28.59 | 22,061,766 |
| Jun 21, 2023 | 29.75 | 29.80 | 29.60 | 29.65 | 28.64 | 15,069,147 |
| Jun 20, 2023 | 29.85 | 29.85 | 29.70 | 29.75 | 28.74 | 13,717,453 |
| Jun 19, 2023 | 29.75 | 29.90 | 29.65 | 29.85 | 28.83 | 12,176,890 |
| Jun 16, 2023 | 29.65 | 29.85 | 29.60 | 29.75 | 28.74 | 21,884,295 |
| Jun 15, 2023 | 29.70 | 29.80 | 29.55 | 29.65 | 28.64 | 11,919,785 |
| Jun 14, 2023 | 29.60 | 29.90 | 29.60 | 29.65 | 28.64 | 13,420,879 |
| Jun 13, 2023 | 29.65 | 29.80 | 29.50 | 29.60 | 28.59 | 13,498,062 |
| Jun 12, 2023 | 29.75 | 29.80 | 29.60 | 29.65 | 28.64 | 9,251,114 |
| Jun 9, 2023 | 29.85 | 29.90 | 29.70 | 29.75 | 28.74 | 12,117,630 |
| Jun 8, 2023 | 29.85 | 29.90 | 29.70 | 29.75 | 28.74 | 10,033,748 |
| Jun 7, 2023 | 29.95 | 29.95 | 29.85 | 29.90 | 28.88 | 14,154,616 |
| Jun 6, 2023 | 29.65 | 29.95 | 29.65 | 29.90 | 28.88 | 16,183,632 |
| Jun 5, 2023 | 29.40 | 29.80 | 29.40 | 29.60 | 28.59 | 15,557,184 |
| Jun 2, 2023 | 29.25 | 29.45 | 29.15 | 29.40 | 28.40 | 16,440,774 |
| Jun 1, 2023 | 29.15 | 29.25 | 29.05 | 29.10 | 28.11 | 15,897,376 |
| May 31, 2023 | 29.00 | 29.40 | 29.00 | 29.00 | 28.01 | 60,567,332 |
| May 30, 2023 | 29.10 | 29.20 | 29.00 | 29.00 | 28.01 | 34,368,793 |
| May 29, 2023 | 29.30 | 29.50 | 29.05 | 29.05 | 28.06 | 29,221,279 |
| May 26, 2023 | 29.20 | 29.45 | 29.05 | 29.20 | 28.21 | 25,249,210 |
| May 25, 2023 | 29.75 | 29.80 | 29.40 | 29.40 | 28.40 | 23,958,743 |
| May 24, 2023 | 29.95 | 30.00 | 29.70 | 29.95 | 28.93 | 16,575,238 |
| May 23, 2023 | 30.00 | 30.05 | 29.90 | 29.90 | 28.88 | 18,665,186 |
| May 22, 2023 | 29.55 | 30.00 | 29.55 | 30.00 | 28.98 | 24,495,792 |
| May 19, 2023 | 29.80 | 29.85 | 29.50 | 29.60 | 28.59 | 17,709,100 |
| May 18, 2023 | 29.60 | 29.80 | 29.55 | 29.70 | 28.69 | 16,594,399 |
| May 17, 2023 | 29.20 | 29.70 | 29.10 | 29.60 | 28.59 | 23,711,802 |
| May 16, 2023 | 29.15 | 29.25 | 29.05 | 29.20 | 28.21 | 13,471,538 |
| May 15, 2023 | 28.90 | 29.20 | 28.85 | 29.15 | 28.16 | 13,193,698 |
| May 12, 2023 | 29.15 | 29.20 | 28.95 | 29.00 | 28.01 | 13,543,441 |
| May 11, 2023 | 29.35 | 29.40 | 29.10 | 29.15 | 28.16 | 8,792,698 |
| May 10, 2023 | 29.35 | 29.35 | 29.20 | 29.35 | 28.35 | 11,338,292 |
| May 9, 2023 | 29.20 | 29.35 | 29.05 | 29.35 | 28.35 | 19,509,557 |
| May 8, 2023 | 29.15 | 29.35 | 29.10 | 29.30 | 28.30 | 15,128,659 |
| May 5, 2023 | 29.10 | 29.20 | 28.90 | 29.10 | 28.11 | 18,388,071 |
| May 4, 2023 | 29.10 | 29.15 | 29.00 | 29.10 | 28.11 | 17,661,742 |
| May 3, 2023 | 29.25 | 29.30 | 29.05 | 29.15 | 28.16 | 14,182,323 |
| May 2, 2023 | 29.10 | 29.40 | 29.10 | 29.30 | 28.30 | 17,449,901 |
| Apr 28, 2023 | 29.00 | 29.20 | 28.90 | 29.10 | 28.11 | 19,432,136 |
| Apr 27, 2023 | 29.15 | 29.20 | 28.70 | 28.90 | 27.92 | 34,643,445 |
| Apr 26, 2023 | 29.65 | 29.70 | 29.15 | 29.30 | 28.30 | 30,733,028 |
Related Tickers
2014.TW Chung Hung Steel Corporation
23.20
+1.31%
2027.TW Ta Chen Stainless Pipe Co., Ltd.
36.65
0.00%
5009.TWO Gloria Material Technology Corp.
52.80
+0.38%
2006.TW Tung Ho Steel Enterprise Corporation
73.30
+0.41%
2023.TW Yieh Phui Enterprise Co., Ltd.
15.20
0.00%
2013.TW China Steel Structure Co., Ltd.
61.70
-0.96%
2031.TW Hsin Kuang Steel Company Limited
57.50
+0.70%
2010.TW Chun Yuan Steel Industry Co., Ltd.
21.50
+1.65%
2038.TW Hai Kwang Enterprise Corporation
20.55
+1.48%
2007.TW Yieh Hsing Enterprise Co., Ltd.
11.70
+1.74%