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

Taiwan - Delayed Quote TWD

Kao Hsing Chang Iron & Steel Corp. (2008.TW)

Compare
24.05
-0.45
(-1.84%)
At close: 1:30:39 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202524.5024.5024.0524.0524.05242,300
Apr 15, 202524.1524.8524.1524.5024.5040,266
Apr 14, 202523.5024.1023.5024.1024.1011,500
Apr 11, 202524.1524.2023.8523.8523.8513,000
Apr 10, 202524.2024.2023.3024.2024.2051,605
Apr 9, 202523.5023.5022.0022.0022.00188,195
Apr 8, 202524.3524.3523.3523.8023.8051,000
Apr 7, 202524.0024.0024.0024.0024.00114,000
Apr 2, 202526.7026.7026.6526.6526.6514,300
Apr 1, 202527.1027.1026.6526.9026.904,208
Mar 31, 202526.4026.7026.3026.7026.7063,000
Mar 28, 202527.0527.0526.5526.7026.7033,100
Mar 27, 202526.9527.1526.9027.1527.1516,000
Mar 26, 202526.5526.8026.5526.8026.805,028
Mar 25, 202527.0027.0526.6526.7526.7586,937
Mar 24, 202527.2027.3027.0027.0527.0552,025
Mar 21, 202527.5027.8027.2027.2027.2039,117
Mar 20, 202527.1028.1027.1027.8527.8558,044
Mar 19, 202527.5527.5527.1027.1027.1030,000
Mar 18, 202527.5527.6027.5027.5027.5022,088
Mar 17, 202527.6528.3527.4527.6527.6536,550
Mar 14, 202528.3528.3527.4027.9527.9577,305
Mar 13, 202529.4029.4027.6027.8027.8098,027
Mar 12, 202527.5028.0027.5027.9527.9538,000
Mar 11, 202526.0528.0026.0527.3027.30107,997
Mar 10, 202528.8028.8028.4028.4028.4046,079
Mar 7, 202528.5028.5528.3028.5528.5540,150
Mar 6, 202528.8028.8028.5528.5528.5544,263
Mar 5, 202529.1029.1028.6528.7028.70177,050
Mar 4, 202529.1029.2029.0529.1029.1038,052
Mar 3, 202529.3029.3029.0529.0529.0542,282
Feb 27, 202529.3529.4029.2029.2029.2046,669
Feb 26, 202529.6029.6029.3529.3529.3539,102
Feb 25, 202529.4029.6529.4029.6029.6017,001
Feb 24, 202529.4529.6029.4029.4029.4024,211
Feb 21, 202529.7529.7529.3029.4529.4530,672
Feb 20, 202529.7029.9029.4029.7529.7540,964
Feb 19, 202529.5029.6529.4529.4529.457,195
Feb 18, 202529.5029.5029.3029.4029.4026,000
Feb 17, 202529.6529.6529.5029.5029.5037,000
Feb 14, 202529.7530.1029.5029.6029.60225,904
Feb 13, 202529.2530.3529.2529.5029.5097,281
Feb 12, 202529.8029.8029.1029.1529.1522,000
Feb 11, 202529.1529.7029.0529.1529.1521,000
Feb 10, 202529.5029.9529.2529.8029.8051,283
Feb 7, 202529.0029.0528.8029.0529.0529,040
Feb 6, 202529.0029.0028.9029.0029.0044,250
Feb 5, 202528.8029.9528.8028.9028.9013,001
Feb 4, 202528.8028.8028.7528.7528.7529,100
Feb 3, 202528.8029.1028.8028.8028.8031,010
Jan 22, 202528.8029.2528.8028.8028.8053,200
Jan 21, 202528.9529.1028.8028.8028.8034,015
Jan 20, 202529.0029.0028.8028.8528.8536,009
Jan 17, 202529.2029.3029.0029.0029.0064,169
Jan 16, 202529.1529.3029.0529.2029.2038,583
Jan 15, 202529.5030.1029.0029.0529.0570,000
Jan 14, 202529.5029.6029.4529.5529.5518,000
Jan 13, 202529.6029.6028.6529.4529.45103,365
Jan 10, 202529.8029.8529.6529.6529.6537,464
Jan 9, 202529.9029.9029.7029.9029.9029,000
Jan 8, 202529.8530.0029.6029.9029.9066,185
Jan 7, 202529.9529.9529.8029.8029.8028,250
Jan 6, 202530.1530.1529.5029.9529.9577,021
Jan 3, 202530.0030.0029.9029.9029.9024,154
Jan 2, 202530.0030.0029.8029.8029.8046,760
Dec 31, 202430.5030.5029.9030.0030.0049,050
Dec 30, 202430.3530.8530.2030.8530.8523,156
Dec 27, 202430.3030.6530.3030.3530.358,000
Dec 26, 202430.3530.3530.3530.3530.3510,202
Dec 25, 202430.4030.4030.2530.3530.359,000
Dec 24, 202430.8030.8030.0030.2030.2013,044
Dec 23, 202429.7030.4529.7030.0030.0015,161
Dec 20, 202430.0030.1029.7029.7029.7070,425
Dec 19, 202430.0030.0029.7030.0030.0055,000
Dec 18, 202430.3030.3530.0530.0530.0535,160
Dec 17, 202431.0031.0030.3030.3030.3049,090
Dec 16, 202430.4530.6030.1530.1530.1547,000
Dec 13, 202430.9030.9030.2030.5530.5559,650
Dec 12, 202431.1531.1530.9030.9030.9027,410
Dec 11, 202431.2031.2031.0031.0031.0064,153
Dec 10, 202431.2531.2531.1531.2031.204,000
Dec 9, 202431.0531.2031.0531.1531.156,000
Dec 6, 202431.6531.6531.6031.6031.6011,318
Dec 5, 202431.6031.9031.6031.6031.6026,310
Dec 4, 202431.8031.8031.6531.6531.652,020
Dec 3, 202431.5031.7531.2531.2531.2529,177
Dec 2, 202432.0032.0031.5031.5031.5014,177
Nov 29, 202431.4032.0031.3032.0032.0015,000
Nov 28, 202431.5531.7031.2031.7031.7087,450
Nov 27, 202431.5031.7031.2531.5531.5577,021
Nov 26, 202431.5031.6531.3031.6031.6052,912
Nov 25, 202431.4532.1531.3031.5531.5550,203
Nov 22, 202431.5531.6031.0531.4531.4514,339
Nov 21, 202431.3531.3530.7530.9530.95155,271
Nov 20, 202431.3531.3531.3531.3531.3515,192
Nov 19, 202431.2531.6531.2531.3531.3512,000
Nov 18, 202431.4031.5031.2031.2031.2071,000
Nov 15, 202431.9031.9031.3031.4031.40151,163
Nov 14, 202431.8031.8031.5531.5531.5553,558
Nov 13, 202431.7531.8531.6031.6531.6596,055
Nov 12, 202431.8031.9531.3031.7031.70145,005
Nov 11, 202431.8031.8531.8031.8031.8013,692
Nov 8, 202431.8031.9531.6031.8031.8073,365
Nov 7, 202431.9532.8031.8031.8031.8070,338
Nov 6, 202431.8032.1031.8032.1032.1041,000
Nov 5, 202432.0032.0531.7531.8031.8062,091
Nov 4, 202432.2532.2531.9031.9031.9025,087
Nov 1, 202432.8532.8531.8032.0532.0570,000
Oct 30, 202433.3033.3031.8031.8531.8551,010
Oct 29, 202432.0532.0531.2031.8031.8075,189
Oct 28, 202431.9032.4031.9032.0532.0519,100
Oct 25, 202431.8532.1031.8531.9031.9017,891
Oct 24, 202431.8031.9031.7031.7031.70104,000
Oct 23, 202431.8531.9031.7531.8031.8049,650
Oct 22, 202432.0532.0531.6031.9031.9090,200
Oct 21, 202431.9032.3531.9032.0532.0532,161
Oct 18, 202431.9032.9531.9031.9031.9055,198
Oct 17, 202431.8032.5531.8031.9031.9047,629
Oct 16, 202431.5532.1531.3031.8031.80118,728
Oct 15, 202431.2532.9031.2531.5531.5559,613
Oct 14, 202431.1531.4531.0031.2031.2060,213
Oct 11, 202431.7031.7030.5031.0531.0565,000
Oct 9, 202430.9031.3030.7030.9530.95209,567
Oct 8, 202431.1031.6030.9030.9030.90117,615
Oct 7, 202431.2531.3531.0531.1031.1089,000
Oct 4, 202432.0032.0031.2531.2531.2579,000
Oct 1, 202433.3033.3031.6531.9031.90132,000
Sep 30, 202433.3033.9532.6532.7532.75127,399
Sep 27, 202432.0033.9532.0033.5533.55292,300
Sep 26, 202432.3532.5531.8531.9031.9069,079
Sep 25, 202432.2032.5531.9531.9531.9559,001
Sep 24, 202432.5032.5031.7031.8031.8026,242
Sep 23, 202432.4532.8031.7031.7031.7065,485
Sep 20, 202431.8532.5031.4031.7531.75127,000
Sep 19, 202432.1532.1531.1031.7531.75176,300
Sep 18, 202432.2033.5032.0032.0532.05115,039
Sep 16, 202431.2032.8031.2032.2032.20155,962
Sep 13, 202430.3032.4530.3031.6031.60178,008
Sep 12, 202431.2031.2030.0030.5530.55130,300
Sep 11, 202430.7031.5029.8030.1030.10400,010
Sep 10, 202432.7033.6530.6531.3531.35271,636
Sep 9, 202432.8033.2532.5032.9032.90212,000
Sep 6, 202434.0034.1533.2533.7533.75225,842
Sep 5, 202433.7034.7032.9033.9533.95333,824
Sep 4, 202432.2034.3532.1032.6532.65616,125
Sep 3, 202436.5037.5033.9034.0534.05646,906
Sep 2, 202442.6043.0036.9036.9036.901,064,081
Aug 30, 202437.0039.9037.0039.4539.45685,770
Aug 29, 202436.5537.6036.4537.0037.00406,229
Aug 28, 202435.2037.6035.1036.9536.95587,176
Aug 27, 202433.3535.2532.4535.2035.20382,998
Aug 26, 202432.4035.0532.4033.3533.35344,237
Aug 23, 202431.9032.6531.7532.3532.35132,997
Aug 22, 202432.2032.2031.5031.9531.95215,031
Aug 21, 202431.0031.9030.7531.8531.85212,846
Aug 20, 202430.8531.4030.5030.8030.80225,007
Aug 19, 202430.8531.0030.5030.7030.70126,267
Aug 16, 202431.7531.8529.8030.7030.70548,882
Aug 15, 202428.7030.7528.7030.5030.50398,879
Aug 14, 202429.0030.0028.0028.9028.90505,539
Aug 13, 202429.3031.1528.3528.5528.551,314,591
Aug 12, 202428.0028.5028.0028.3528.35139,571
Aug 9, 202427.7528.5027.7028.0028.00288,688
Aug 8, 202427.9027.9027.2027.5027.50155,036
Aug 7, 202426.8027.4526.8027.3027.3092,887
Aug 6, 202427.2027.3026.5026.8026.80154,136
Aug 5, 202427.0027.0025.9526.3026.30320,247
Aug 2, 202427.3027.8027.2027.5027.50180,000
Aug 1, 202427.4028.2027.2527.9027.90241,159
Jul 31, 202427.1527.3527.0527.3527.35106,236
Jul 30, 202427.3027.3026.8027.1527.15167,220
Jul 29, 202428.0528.0527.0527.2527.25187,650
Jul 26, 202427.9028.2027.1027.1027.10337,201
Jul 23, 202426.1527.2526.1027.1027.10242,115
Jul 22, 202425.5526.0025.4525.8025.8078,277
Jul 19, 202425.8526.0025.5025.5525.55150,546
Jul 18, 202425.5025.9025.5025.9025.9088,025
Jul 17, 202425.5525.7025.5525.5525.5531,105
Jul 16, 202425.5025.8025.5025.5525.5562,500
Jul 15, 202425.3025.5025.3025.5025.5072,696
Jul 12, 2024 1.00 Dividend
Jul 12, 202425.3025.4525.2025.2525.25175,170
Jul 11, 202426.3026.3025.8525.9524.95390,729
Jul 10, 202426.0526.0525.7025.8024.81115,238
Jul 9, 202425.7025.8025.6525.7024.71168,440
Jul 8, 202425.8026.1025.6025.7024.71141,401
Jul 5, 202425.7026.2025.7025.8024.81157,211
Jul 4, 202425.7526.1025.7025.7524.76116,643
Jul 3, 202425.7526.0025.7025.7024.7188,679
Jul 2, 202425.7526.2025.7525.7524.76130,650
Jul 1, 202426.3526.5525.7025.7024.71110,018
Jun 28, 202426.8027.0026.2026.3025.29108,912
Jun 27, 202425.6026.4025.6026.4025.38216,650
Jun 26, 202425.8525.8525.4525.6524.6657,083
Jun 25, 202425.8026.1025.4525.8524.85137,657
Jun 24, 202425.0025.7025.0025.4524.47189,000
Jun 21, 202425.0525.1524.7525.1524.18109,100
Jun 20, 202424.7524.9524.7524.9023.9428,500
Jun 19, 202424.9024.9524.7024.7523.8063,331
Jun 18, 202424.7025.0024.7024.8523.8934,299
Jun 17, 202424.6024.8524.6024.8523.8995,100
Jun 14, 202424.6524.8524.6024.6023.65191,445
Jun 13, 202424.6524.7524.6024.6523.7028,419
Jun 12, 202424.6524.9024.6024.7523.8039,000
Jun 11, 202424.8525.3024.7525.0024.0486,100
Jun 7, 202424.6024.9024.6024.7023.7588,102
Jun 6, 202424.6524.8524.6024.8023.84120,436
Jun 5, 202424.6524.8524.5524.8523.89123,609
Jun 4, 202424.9524.9524.6524.6523.7063,023
Jun 3, 202424.8525.0524.8524.9523.9927,000
May 31, 202424.6024.8524.6024.8523.89102,031
May 30, 202425.2525.2524.6024.7023.75110,000
May 29, 202424.7024.9524.5524.9023.9464,680
May 28, 202424.6524.8524.5024.7523.8096,013
May 27, 202424.7024.9524.6524.6523.7063,131
May 24, 202424.7024.7024.6024.7023.7565,103
May 23, 202424.6024.8524.5024.6023.65158,495
May 22, 202425.0025.0024.5024.6023.65127,420
May 21, 202424.8024.8024.6024.6023.6569,979
May 20, 202425.6025.6024.8524.9023.94205,065
May 17, 202425.3525.3524.8524.9523.99131,450
May 16, 202424.7525.1524.7525.1024.13206,284
May 15, 202424.6525.0024.5024.7023.75154,997
May 14, 202424.5524.9024.2524.9023.94171,650
May 13, 202425.4525.4524.0024.3023.36634,200
May 10, 202428.7028.7025.4025.4524.472,442,480
May 9, 202427.7528.1527.3528.1527.072,213,454
May 8, 202425.1026.1025.1025.6024.61229,900
May 7, 202427.3027.3025.5025.6024.61871,720
May 6, 202426.3528.0526.3527.5026.442,831,139
May 3, 202424.3025.8524.0025.5024.52616,112
May 2, 202423.6024.1523.4023.7522.83124,000
Apr 30, 202424.0524.0523.2523.4022.5089,000
Apr 29, 202422.7024.2522.7023.5522.64207,800
Apr 26, 202422.7522.8522.6022.7021.8321,000
Apr 25, 202422.5022.6022.5022.6021.7314,000
Apr 24, 202422.7522.8022.5522.5521.6831,000
Apr 23, 202422.9022.9522.7022.7021.8315,300
Apr 22, 202422.7522.9022.6022.9022.0250,000
Apr 19, 202422.9022.9022.4022.5521.6895,000
Apr 18, 202422.5522.9522.5022.9022.0277,393
Apr 17, 202422.6022.7522.5022.5021.6319,000
Apr 16, 202422.7022.7022.5022.6021.7353,049

Related Tickers

2012.TW Chun Yu Works & Co., Ltd.
21.05
-3.00%
 
2007.TW Yieh Hsing Enterprise Co., Ltd.
8.36
-2.68%
 
2010.TW Chun Yuan Steel Industry Co., Ltd.
18.75
-1.32%
 
2024.TW Chih Lien Industrial Co., Ltd.
16.95
-4.51%
 
2013.TW China Steel Structure Co., Ltd.
44.25
-1.67%
 
2028.TW Wei Chih Steel Industrial Co., Ltd.
18.50
-3.90%
 
2033.TW Chia Ta World Co., Ltd.
18.30
-1.61%
 
2029.TW Sheng Yu Steel Co., Ltd.
23.85
-2.05%
 
2017.TW Quintain Steel Co., LTD.
9.84
-1.60%
 
2025.TW Chien Shing Stainless Steel Co., Ltd.
13.45
-1.47%