Advertisement
Advertisement
China Steel Structure Co., Ltd. (2013.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2023 | 59.60 | 59.70 | 59.20 | 59.30 | 59.30 | 175,120 |
| Jan 16, 2023 | 59.80 | 59.80 | 59.00 | 59.60 | 59.60 | 118,910 |
| Jan 13, 2023 | 59.50 | 59.90 | 59.10 | 59.60 | 59.60 | 136,029 |
| Jan 12, 2023 | 59.30 | 59.90 | 59.30 | 59.60 | 59.60 | 109,613 |
| Jan 11, 2023 | 60.00 | 60.50 | 59.20 | 59.50 | 59.50 | 155,021 |
| Jan 10, 2023 | 59.50 | 59.80 | 59.50 | 59.60 | 59.60 | 100,898 |
| Jan 09, 2023 | 59.80 | 59.80 | 59.30 | 59.50 | 59.50 | 104,783 |
| Jan 06, 2023 | 58.80 | 59.60 | 58.70 | 59.30 | 59.30 | 115,018 |
| Jan 05, 2023 | 58.90 | 59.40 | 58.50 | 58.50 | 58.50 | 163,050 |
| Jan 04, 2023 | 59.00 | 59.40 | 58.60 | 58.90 | 58.90 | 156,000 |
| Jan 03, 2023 | 59.00 | 59.10 | 58.60 | 59.00 | 59.00 | 101,170 |
| Dec 30, 2022 | 59.30 | 59.60 | 59.00 | 59.00 | 59.00 | 109,200 |
| Dec 29, 2022 | 58.80 | 59.20 | 58.30 | 59.20 | 59.20 | 172,350 |
| Dec 28, 2022 | 59.80 | 59.80 | 58.60 | 59.00 | 59.00 | 157,033 |
| Dec 27, 2022 | 59.50 | 60.00 | 59.40 | 59.40 | 59.40 | 121,406 |
| Dec 26, 2022 | 59.70 | 59.80 | 59.00 | 59.50 | 59.50 | 116,530 |
| Dec 23, 2022 | 59.10 | 59.80 | 58.90 | 59.30 | 59.30 | 196,037 |
| Dec 22, 2022 | 60.40 | 60.50 | 59.70 | 59.80 | 59.80 | 448,007 |
| Dec 21, 2022 | 58.80 | 60.60 | 58.80 | 59.40 | 59.40 | 623,192 |
| Dec 20, 2022 | 58.20 | 60.00 | 58.20 | 58.50 | 58.50 | 254,045 |
| Dec 19, 2022 | 57.70 | 58.90 | 57.20 | 58.40 | 58.40 | 177,001 |
| Dec 16, 2022 | 58.30 | 58.60 | 57.90 | 58.10 | 58.10 | 170,000 |
| Dec 15, 2022 | 58.20 | 59.00 | 58.00 | 58.20 | 58.20 | 180,062 |
| Dec 14, 2022 | 59.90 | 59.90 | 58.10 | 58.40 | 58.40 | 622,273 |
| Dec 13, 2022 | 59.10 | 61.50 | 58.60 | 59.20 | 59.20 | 1,559,717 |
| Dec 12, 2022 | 59.00 | 60.10 | 57.10 | 58.00 | 58.00 | 627,053 |
| Dec 09, 2022 | 59.20 | 59.70 | 57.20 | 58.70 | 58.70 | 578,050 |
| Dec 08, 2022 | 56.80 | 58.60 | 56.80 | 58.30 | 58.30 | 255,000 |
| Dec 07, 2022 | 57.40 | 58.00 | 56.90 | 57.10 | 57.10 | 98,001 |
| Dec 06, 2022 | 58.20 | 59.00 | 57.30 | 57.40 | 57.40 | 237,133 |
| Dec 05, 2022 | 58.00 | 58.30 | 57.60 | 58.00 | 58.00 | 208,100 |
| Dec 02, 2022 | 57.60 | 57.90 | 57.00 | 57.40 | 57.40 | 149,260 |
| Dec 01, 2022 | 58.50 | 58.50 | 57.50 | 57.60 | 57.60 | 192,100 |
| Nov 30, 2022 | 57.50 | 57.80 | 57.10 | 57.70 | 57.70 | 96,000 |
| Nov 29, 2022 | 57.40 | 57.90 | 56.80 | 57.50 | 57.50 | 185,208 |
| Nov 28, 2022 | 57.20 | 57.30 | 56.40 | 57.10 | 57.10 | 134,586 |
| Nov 25, 2022 | 56.20 | 57.40 | 56.20 | 56.80 | 56.80 | 200,015 |
| Nov 24, 2022 | 57.10 | 57.10 | 56.40 | 56.60 | 56.60 | 143,000 |
| Nov 23, 2022 | 57.60 | 57.60 | 56.60 | 56.60 | 56.60 | 66,350 |
| Nov 22, 2022 | 57.20 | 57.20 | 56.50 | 56.80 | 56.80 | 73,002 |
| Nov 21, 2022 | 56.60 | 57.30 | 56.40 | 57.00 | 57.00 | 269,184 |
| Nov 18, 2022 | 56.70 | 57.20 | 56.00 | 56.60 | 56.60 | 170,100 |
| Nov 17, 2022 | 55.30 | 58.00 | 55.30 | 56.50 | 56.50 | 248,140 |
| Nov 16, 2022 | 56.40 | 56.90 | 55.60 | 55.80 | 55.80 | 220,200 |
| Nov 15, 2022 | 56.20 | 56.80 | 56.10 | 56.30 | 56.30 | 244,222 |
| Nov 14, 2022 | 55.70 | 56.60 | 55.60 | 56.20 | 56.20 | 283,500 |
| Nov 11, 2022 | 56.10 | 56.50 | 55.20 | 55.30 | 55.30 | 212,000 |
| Nov 10, 2022 | 54.70 | 55.60 | 54.50 | 55.50 | 55.50 | 180,076 |
| Nov 09, 2022 | 55.40 | 55.40 | 54.50 | 54.70 | 54.70 | 81,000 |
| Nov 08, 2022 | 54.70 | 55.30 | 54.70 | 54.80 | 54.80 | 152,012 |
| Nov 07, 2022 | 53.50 | 55.10 | 53.50 | 54.80 | 54.80 | 256,500 |
| Nov 04, 2022 | 53.60 | 54.10 | 53.00 | 53.70 | 53.70 | 270,015 |
| Nov 03, 2022 | 53.10 | 53.90 | 53.10 | 53.80 | 53.80 | 77,385 |
| Nov 02, 2022 | 53.60 | 54.30 | 53.40 | 53.50 | 53.50 | 82,000 |
| Nov 01, 2022 | 53.10 | 53.90 | 53.10 | 53.60 | 53.60 | 83,000 |
| Oct 31, 2022 | 53.70 | 54.00 | 53.50 | 53.50 | 53.50 | 83,335 |
| Oct 28, 2022 | 54.40 | 54.40 | 53.00 | 53.40 | 53.40 | 81,022 |
| Oct 27, 2022 | 53.40 | 54.40 | 53.40 | 54.40 | 54.40 | 163,045 |
| Oct 26, 2022 | 52.60 | 54.00 | 52.60 | 53.40 | 53.40 | 182,039 |
| Oct 25, 2022 | 54.20 | 56.10 | 53.10 | 53.50 | 53.50 | 374,411 |
| Oct 24, 2022 | 55.30 | 55.90 | 54.20 | 54.20 | 54.20 | 224,248 |
| Oct 21, 2022 | 54.20 | 55.40 | 54.10 | 54.70 | 54.70 | 274,086 |
| Oct 20, 2022 | 57.50 | 58.50 | 54.10 | 54.60 | 54.60 | 1,697,572 |
| Oct 19, 2022 | 56.40 | 59.00 | 55.50 | 57.20 | 57.20 | 888,032 |
| Oct 18, 2022 | 51.70 | 56.50 | 51.60 | 56.20 | 56.20 | 1,291,468 |
| Oct 17, 2022 | 51.00 | 51.70 | 50.20 | 51.70 | 51.70 | 136,011 |
| Oct 14, 2022 | 51.90 | 51.90 | 50.90 | 51.70 | 51.70 | 157,000 |
| Oct 13, 2022 | 52.80 | 52.80 | 50.10 | 50.50 | 50.50 | 265,023 |
| Oct 12, 2022 | 52.70 | 52.80 | 51.70 | 52.80 | 52.80 | 120,113 |
| Oct 11, 2022 | 52.50 | 52.50 | 51.90 | 52.20 | 52.20 | 191,002 |
| Oct 07, 2022 | 52.60 | 53.10 | 52.60 | 53.00 | 53.00 | 81,500 |
| Oct 06, 2022 | 53.10 | 53.10 | 52.50 | 53.00 | 53.00 | 91,312 |
| Oct 05, 2022 | 53.70 | 53.70 | 52.70 | 53.20 | 53.20 | 175,000 |
| Oct 04, 2022 | 52.50 | 53.20 | 52.50 | 52.80 | 52.80 | 144,031 |
| Oct 03, 2022 | 51.90 | 52.80 | 51.90 | 52.20 | 52.20 | 102,100 |
| Sep 30, 2022 | 52.00 | 53.00 | 50.60 | 52.60 | 52.60 | 284,098 |
| Sep 29, 2022 | 52.00 | 52.80 | 51.90 | 52.20 | 52.20 | 187,227 |
| Sep 28, 2022 | 53.40 | 53.50 | 51.60 | 51.80 | 51.80 | 317,100 |
| Sep 27, 2022 | 52.30 | 53.40 | 52.30 | 53.10 | 53.10 | 169,540 |
| Sep 26, 2022 | 55.20 | 55.20 | 52.50 | 52.50 | 52.50 | 529,100 |
| Sep 23, 2022 | 55.90 | 55.90 | 55.20 | 55.20 | 55.20 | 268,996 |
| Sep 22, 2022 | 55.90 | 56.40 | 55.60 | 55.90 | 55.90 | 243,126 |
| Sep 21, 2022 | 57.80 | 57.90 | 56.00 | 56.70 | 56.70 | 334,223 |
| Sep 20, 2022 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | 402,000 |
| Sep 19, 2022 | 60.50 | 62.60 | 57.90 | 57.90 | 57.90 | 2,239,886 |
| Sep 16, 2022 | 57.00 | 57.70 | 57.00 | 57.10 | 57.10 | 126,060 |
| Sep 15, 2022 | 57.10 | 57.30 | 56.80 | 56.90 | 56.90 | 95,080 |
| Sep 14, 2022 | 56.50 | 56.90 | 56.50 | 56.70 | 56.70 | 90,204 |
| Sep 13, 2022 | 57.50 | 57.60 | 57.00 | 57.10 | 57.10 | 52,300 |
| Sep 12, 2022 | 57.70 | 57.70 | 56.80 | 57.30 | 57.30 | 115,040 |
| Sep 08, 2022 | 56.10 | 57.50 | 56.10 | 56.50 | 56.50 | 104,001 |
| Sep 07, 2022 | 56.20 | 56.60 | 55.80 | 55.80 | 55.80 | 157,193 |
| Sep 06, 2022 | 56.20 | 56.30 | 55.70 | 55.80 | 55.80 | 152,112 |
| Sep 05, 2022 | 56.70 | 56.80 | 56.20 | 56.30 | 56.30 | 149,502 |
| Sep 02, 2022 | 56.60 | 57.40 | 56.60 | 56.60 | 56.60 | 124,100 |
| Sep 01, 2022 | 57.70 | 57.70 | 56.70 | 56.90 | 56.90 | 227,000 |
| Aug 31, 2022 | 57.00 | 57.80 | 57.00 | 57.70 | 57.70 | 113,500 |
| Aug 30, 2022 | 56.90 | 57.30 | 56.70 | 57.30 | 57.30 | 134,029 |
| Aug 29, 2022 | 56.50 | 57.10 | 56.40 | 56.90 | 56.90 | 353,098 |
| Aug 26, 2022 | 59.60 | 59.60 | 58.40 | 58.50 | 58.50 | 178,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
