Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

China Steel Chemical Corporation (1723.TW)

90.80
-0.90
(-0.98%)
At close: 1:30:17 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 5, 202591.3092.1090.3090.8090.80142,741
May 2, 202592.0092.0091.5091.7091.7069,531
Apr 30, 202592.6093.0091.4091.4091.40167,092
Apr 29, 202592.0093.3092.0092.9092.90186,001
Apr 28, 202591.5092.4091.5092.0092.00121,024
Apr 25, 202591.3092.3091.0091.5091.50103,462
Apr 24, 202590.7091.2090.5091.2091.20100,025
Apr 23, 202590.1091.0090.1090.3090.30136,446
Apr 22, 202589.5090.4089.3090.0090.00107,203
Apr 21, 202590.5090.6089.6089.8089.80229,008
Apr 18, 202591.1091.8091.1091.3091.30130,490
Apr 17, 202592.6092.6090.8091.6091.60136,134
Apr 16, 202592.2093.2091.5092.8092.80271,136
Apr 15, 202589.7092.6089.7092.2092.20245,150
Apr 14, 202590.6091.0089.0089.7089.70442,102
Apr 11, 202592.0092.0089.1090.6090.60466,101
Apr 10, 202592.2095.0091.0093.2093.20904,170
Apr 9, 202590.2091.0087.3087.9087.90736,419
Apr 8, 202588.5091.5088.2091.3091.30733,026
Apr 7, 202587.3090.0087.3088.1088.101,068,810
Apr 2, 202595.6097.4095.3096.9096.90163,235
Apr 1, 202594.6097.3094.6095.8095.80200,337
Mar 31, 202596.5096.5094.5094.6094.60370,066
Mar 28, 202597.8098.0096.8096.8096.80224,012
Mar 27, 202597.7098.5097.6098.4098.40101,116
Mar 26, 202598.0098.1097.7098.1098.1074,084
Mar 25, 202598.9098.9097.5097.5097.50226,028
Mar 24, 202598.2099.3098.1098.3098.30261,029
Mar 21, 202598.2098.2097.6098.0098.00192,097
Mar 20, 202598.2098.9098.2098.2098.2096,002
Mar 19, 202598.8098.9098.0098.4098.40156,012
Mar 18, 202599.4099.5098.7098.9098.90108,085
Mar 17, 202599.0099.2098.8099.0099.00103,030
Mar 14, 202598.2099.0098.0099.0099.00169,037
Mar 13, 202598.6099.2097.7097.8097.80256,210
Mar 12, 202599.0099.0098.1098.6098.60173,990
Mar 11, 202598.7099.7098.5099.0099.00237,191
Mar 10, 2025100.50100.5099.50100.00100.00197,656
Mar 7, 202599.20101.0099.20100.50100.50474,576
Mar 6, 202599.7099.7099.0099.2099.20163,287
Mar 5, 202598.5099.7098.3099.7099.70267,466
Mar 4, 202598.5098.8097.5098.8098.80190,144
Mar 3, 202598.3099.0097.6098.9098.90266,051
Feb 27, 202598.7099.5098.7098.8098.80263,071
Feb 26, 2025100.00100.0098.5099.1099.10340,056
Feb 25, 202598.2099.9098.1099.5099.50543,218
Feb 24, 202597.6098.0097.4097.6097.60107,239
Feb 21, 202596.8097.7096.8097.6097.60160,104
Feb 20, 202597.0097.2096.0096.8096.80165,061
Feb 19, 202597.1097.6097.0097.0097.00195,632
Feb 18, 202596.9097.3096.5097.1097.10129,005
Feb 17, 202596.5097.1096.2096.6096.60212,058
Feb 14, 202595.2096.0095.1095.9095.90143,149
Feb 13, 202594.2095.7094.0095.5095.50267,256
Feb 12, 202593.5094.6093.5094.2094.20216,033
Feb 11, 202593.3093.8093.3093.6093.60135,335
Feb 10, 202592.6093.8092.6093.3093.30109,458
Feb 7, 202592.4093.2092.1092.8092.8088,248
Feb 6, 202592.5092.8091.8092.8092.80160,034
Feb 5, 202591.6092.5091.4092.2092.20170,298
Feb 4, 202592.1092.2091.6091.6091.60144,532
Feb 3, 202592.3092.3090.0092.1092.10265,308
Jan 22, 202591.8092.4091.2092.3092.30125,478
Jan 21, 202591.8092.1090.7091.8091.80143,048
Jan 20, 202591.0091.8090.5091.8091.8090,185
Jan 17, 202590.9091.2090.1091.0091.00132,100
Jan 16, 202590.3091.0090.3090.9090.90168,225
Jan 15, 202589.6090.5089.2089.5089.50215,125
Jan 14, 202588.2089.8088.2089.6089.60171,552
Jan 13, 202588.4088.4086.7087.9087.90510,051
Jan 10, 202589.8089.8088.1088.6088.60531,234
Jan 9, 202591.2091.6089.8090.0090.00569,022
Jan 8, 202591.5091.7091.1091.5091.50154,002
Jan 7, 202592.1092.1091.5091.5091.50199,148
Jan 6, 202592.0092.6091.7092.0092.00153,130
Jan 3, 202592.8093.4092.0092.0092.00144,297
Jan 2, 202591.8093.2091.8092.5092.50165,101
Dec 31, 202491.8092.5091.0092.1092.10123,207
Dec 30, 202492.6093.2091.8091.8091.80237,171
Dec 27, 202493.7093.7092.5092.7092.7092,852
Dec 26, 202492.7093.2092.6093.2093.2072,274
Dec 25, 202492.1093.0092.0092.7092.70108,500
Dec 24, 202491.5092.3091.5091.8091.80151,093
Dec 23, 202491.2091.9091.2091.4091.40192,183
Dec 20, 202492.0092.0091.0091.2091.20402,019
Dec 19, 202492.0092.7091.8092.3092.30376,178
Dec 18, 202492.5093.5092.4093.4093.40151,003
Dec 17, 202492.6093.2092.3092.4092.40313,520
Dec 16, 202495.0095.0092.3092.6092.60617,106
Dec 13, 202495.2095.2094.5094.8094.80213,000
Dec 12, 202495.9096.0095.1095.2095.20127,050
Dec 11, 202496.0096.1095.5095.7095.70147,122
Dec 10, 202496.2096.6095.8096.2096.20148,041
Dec 9, 202496.9096.9096.1096.3096.3088,666
Dec 6, 202496.4096.9096.4096.5096.5074,100
Dec 5, 202497.1097.2096.3096.4096.4096,179
Dec 4, 202496.5097.1096.1097.1097.10135,271
Dec 3, 202496.3096.7096.1096.1096.10210,047
Dec 2, 202497.8097.8096.2096.2096.20119,085
Nov 29, 202496.8097.1095.4097.1097.10180,132
Nov 28, 202497.1097.1096.0097.0097.00176,652
Nov 27, 202498.8098.8097.0097.0097.00163,033
Nov 26, 202499.0099.0098.2098.9098.90113,056
Nov 25, 202498.0099.0098.0099.0099.00382,455
Nov 22, 202496.8097.6096.6097.5097.50285,470
Nov 21, 202496.1096.4096.0096.1096.10106,200
Nov 20, 202496.1096.1096.1096.1096.10128,028
Nov 19, 202496.0096.5095.8096.3096.30156,032
Nov 18, 202495.2096.3095.2096.2096.20161,163
Nov 15, 202495.1096.0094.0095.0095.00614,266
Nov 14, 202495.7096.0095.0095.0095.00275,011
Nov 13, 202496.0096.3095.6095.7095.70165,020
Nov 12, 202497.0097.0095.9096.0096.00560,575
Nov 11, 202497.3097.6096.6097.3097.30176,144
Nov 8, 202497.9098.4097.6097.7097.70148,014
Nov 7, 202496.8098.0096.8097.9097.90207,026
Nov 6, 202497.2097.8097.2097.3097.3084,001
Nov 5, 202497.1097.8097.1097.2097.20141,002
Nov 4, 202498.7098.7097.4097.4097.40155,034
Nov 1, 202496.9098.7096.5098.7098.70353,149
Oct 30, 202497.8097.8096.8096.9096.90270,051
Oct 29, 202498.1098.1096.5097.0097.00390,177
Oct 28, 202498.0098.7098.0098.1098.10216,812
Oct 25, 202497.2098.4097.2097.7097.70105,154
Oct 24, 202497.5098.0097.2097.2097.20220,212
Oct 23, 202497.2098.4097.2097.5097.50254,051
Oct 22, 202498.5098.6097.5097.8097.80365,200
Oct 21, 202498.8098.9098.5098.5098.50200,001
Oct 18, 202499.3099.4098.5098.8098.80180,089
Oct 17, 202498.6099.6098.5098.5098.50227,095
Oct 16, 202499.6099.8097.7097.7097.70606,014
Oct 15, 202499.50100.5099.5099.7099.70259,001
Oct 14, 202499.00100.0098.1099.5099.50649,333
Oct 11, 2024101.00101.50101.00101.00101.00111,052
Oct 9, 2024101.50102.50101.00101.00101.00207,100
Oct 8, 2024102.50102.50101.00102.00102.00218,052
Oct 7, 2024102.50103.00102.00102.50102.50175,302
Oct 4, 2024103.00103.00101.50102.00102.00188,196
Oct 1, 2024102.00103.00101.50103.00103.00289,110
Sep 30, 2024101.50102.50101.00101.50101.50344,030
Sep 27, 2024101.00102.50100.50102.00102.00474,441
Sep 26, 2024102.00102.00100.50101.00101.00240,363
Sep 25, 2024102.00102.00101.00102.00102.00245,112
Sep 24, 2024101.00102.00101.00101.50101.50196,238
Sep 23, 2024102.50102.50101.00101.00101.00334,437
Sep 20, 2024102.50102.50101.00102.50102.50480,377
Sep 19, 2024100.00103.0099.90102.00102.00998,304
Sep 18, 202499.90100.5099.3099.6099.60313,400
Sep 16, 202498.2099.7098.0099.5099.50417,198
Sep 13, 202497.1098.4097.0098.2098.20252,276
Sep 12, 202497.4097.4096.6096.7096.70262,103
Sep 11, 202496.5096.5095.2096.3096.30431,201
Sep 10, 202496.6097.3095.6096.2096.20573,641
Sep 9, 202496.2096.6094.8096.2096.20692,157
Sep 6, 202495.5095.8093.8095.7095.70443,252
Sep 5, 202495.8096.8094.5094.6094.601,174,312
Sep 4, 202498.2098.2095.3095.6095.601,974,435
Sep 3, 2024100.00100.0099.1099.2099.20246,400
Sep 2, 2024100.50100.5099.70100.00100.00282,185
Aug 30, 202499.60100.5099.40100.00100.00397,432
Aug 29, 202499.3099.5098.8099.3099.30339,102
Aug 28, 202499.6099.7099.0099.3099.30295,165
Aug 27, 202499.2099.5098.8099.5099.50296,875
Aug 26, 202498.7099.7098.7099.2099.20317,221
Aug 23, 202499.8099.8097.7098.6098.60480,241
Aug 22, 202499.00100.0098.7099.8099.80446,125
Aug 21, 202498.1099.1098.1099.0099.00520,067
Aug 20, 202499.2099.2098.0098.1098.10663,349
Aug 19, 202499.5099.5098.6099.0099.00318,058
Aug 16, 2024100.50100.5099.3099.3099.30492,197
Aug 15, 2024101.50101.5099.6099.8099.80523,155
Aug 14, 202499.80101.5099.80101.50101.50826,158
Aug 13, 2024100.50100.5099.1099.8099.80427,599
Aug 12, 202499.90101.0099.3099.4099.40420,541
Aug 9, 202498.8099.8098.3099.0099.00505,052
Aug 8, 202498.0098.2096.8097.5097.50625,205
Aug 7, 202498.0098.7097.2098.5098.50899,080
Aug 6, 202496.6097.4094.5097.0097.00988,250
Aug 5, 2024100.00100.0095.2096.6096.601,388,650
Aug 2, 2024100.50101.00100.00100.00100.00594,282
Aug 1, 2024101.00101.50100.50100.50100.50463,996
Jul 31, 2024101.00101.00100.00100.50100.50911,823
Jul 30, 2024102.00102.0099.80100.50100.501,107,555
Jul 29, 2024102.00103.50100.50102.00102.00991,363
Jul 26, 2024101.00101.5099.50101.00101.00878,820
Jul 23, 2024100.50102.00100.50101.50101.50503,102
Jul 22, 2024101.00101.0099.10100.50100.501,137,570
Jul 19, 2024103.00103.00101.00101.00101.001,080,674
Jul 18, 2024102.50103.00102.00102.50102.50636,486
Jul 17, 2024102.50103.50102.00102.50102.50510,243
Jul 16, 2024103.50103.50102.50102.50102.50482,605
Jul 15, 2024102.50103.50102.00103.00103.00706,860
Jul 12, 2024101.50104.50101.00102.50102.50983,173
Jul 11, 2024 4 Dividend
Jul 11, 2024103.50104.00101.50101.50101.501,728,434
Jul 10, 2024107.00107.50106.00106.00102.001,513,759
Jul 9, 2024109.00109.50106.00107.00102.961,637,672
Jul 8, 2024109.50110.00109.00109.00104.89389,357
Jul 5, 2024110.00110.00108.50109.50105.37410,540
Jul 4, 2024109.00109.50108.50109.50105.37384,059
Jul 3, 2024109.00109.00108.50108.50104.41259,050
Jul 2, 2024108.50109.00108.00108.00103.92630,176
Jul 1, 2024109.00109.50108.00108.00103.921,032,481
Jun 28, 2024109.50110.00108.50108.50104.41607,273
Jun 27, 2024110.00110.00109.00109.00104.89567,153
Jun 26, 2024111.50111.50110.00110.50106.33523,284
Jun 25, 2024109.50111.00109.00111.00106.811,018,434
Jun 24, 2024110.00111.00108.50109.00104.891,870,303
Jun 21, 2024110.50111.00109.50110.00105.851,396,678
Jun 20, 2024109.00110.50108.50110.50106.331,560,786
Jun 19, 2024109.00109.50108.00109.00104.891,627,527
Jun 18, 2024109.50110.00108.50108.50104.41635,637
Jun 17, 2024109.50110.50109.00109.00104.89412,997
Jun 14, 2024109.50110.00109.00109.00104.89391,082
Jun 13, 2024111.00111.00109.50109.50105.37416,266
Jun 12, 2024110.50111.00109.00111.00106.81496,417
Jun 11, 2024109.00111.00108.50110.00105.85648,136
Jun 7, 2024109.50109.50108.00109.00104.89500,252
Jun 6, 2024110.50110.50108.00109.50105.371,075,044
Jun 5, 2024111.00111.50110.00110.00105.85646,406
Jun 4, 2024111.50112.00111.00111.00106.81401,607
Jun 3, 2024112.50112.50111.50111.50107.29695,513
May 31, 2024112.00113.00112.00112.50108.25599,868
May 30, 2024112.00112.50111.50112.00107.77339,430
May 29, 2024113.50113.50112.00112.50108.25202,006
May 28, 2024113.00113.50112.00113.00108.74340,101
May 27, 2024112.50113.00112.00112.00107.77804,961
May 24, 2024113.00113.00112.00112.00107.77797,400
May 23, 2024115.00115.00112.50113.00108.741,391,160
May 22, 2024115.50116.00114.50115.50111.141,186,011
May 21, 2024113.50115.50113.00115.50111.141,525,100
May 20, 2024111.50114.00111.50113.50109.221,885,501
May 17, 2024113.50114.00111.50112.00107.771,391,500
May 16, 2024113.50114.00112.50113.00108.74460,427
May 15, 2024113.00113.50112.50113.00108.74381,110
May 14, 2024113.50113.50112.00112.50108.25303,510
May 13, 2024113.50113.50112.50113.50109.22411,133
May 10, 2024112.00113.50112.00113.50109.22545,303
May 9, 2024113.00113.50112.00112.50108.25492,005
May 8, 2024113.00113.50112.00113.00108.74576,000
May 7, 2024112.50112.50111.50112.00107.77736,894
May 6, 2024112.00113.50112.00112.50108.25390,208

Related Tickers

1708.TW Sesoda Corporation
33.25
-1.77%
 
1721.TW Sunko Ink Co., Ltd.
11.70
-2.50%
 
1773.TW Shiny Chemical Industrial Co., Ltd.
130.00
-2.26%
 
1326.TW Formosa Chemicals & Fibre Corporation
26.20
+4.80%
 
1710.TW Oriental Union Chemical Corporation
13.85
+0.73%
 
1714.TW Ho Tung Chemical Corp.
8.72
+2.59%
 
1709.TW Formosan Union Chemical Corp.
17.70
+0.28%
 
1727.TW Chung Hwa Chemical Industrial Works, Ltd.
22.70
-1.94%
 
1310.TW Taiwan Styrene Monomer Corporation
9.26
+1.65%
 
1313.TW UPC Technology Corporation
8.60
+2.50%