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

Taiwan - Delayed Quote TWD

Chung Hung Steel Corporation (2014.TW)

16.70
+0.35
+(2.14%)
At close: 1:30:28 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 6, 202516.3517.3016.3516.7016.7016,777,202
May 5, 202516.6516.9516.0016.3516.357,585,268
May 2, 202516.1516.6016.1516.5016.506,338,951
Apr 30, 202516.6016.7015.9516.1016.105,634,957
Apr 29, 202516.3516.9016.3516.5516.557,275,503
Apr 28, 202516.3516.5016.2516.3516.354,112,370
Apr 25, 202516.5516.6516.3016.3016.303,506,370
Apr 24, 202516.3016.4516.1016.3016.304,133,349
Apr 23, 202516.0016.1515.8016.1016.104,726,139
Apr 22, 202515.3515.7015.2015.5515.554,718,207
Apr 21, 202516.2016.2015.5015.5515.555,790,250
Apr 18, 202516.5516.5516.0016.1016.108,215,151
Apr 17, 202516.6016.9016.3516.5016.504,465,920
Apr 16, 202517.2017.2016.7016.7016.705,409,606
Apr 15, 202516.8017.6516.7017.3517.358,504,400
Apr 14, 202516.2017.1016.2016.5516.5512,160,150
Apr 11, 202516.2516.7015.4015.9015.9018,993,249
Apr 10, 202516.8016.8016.3016.5016.5016,672,468
Apr 9, 202516.8016.9515.3015.3015.3020,206,072
Apr 8, 202517.1018.4017.0017.0017.0017,482,131
Apr 7, 202518.8518.8518.8518.8518.851,054,038
Apr 2, 202521.1021.1020.6020.9020.903,694,486
Apr 1, 202520.4521.3020.4520.9020.904,490,497
Mar 31, 202521.0021.6020.6020.6020.6011,728,138
Mar 28, 202522.1022.2021.3521.6021.606,840,124
Mar 27, 202522.0522.5521.9522.2022.204,963,221
Mar 26, 202522.0022.3021.9522.2022.207,164,664
Mar 25, 202522.8022.8521.7522.1522.1520,349,825
Mar 24, 202523.3023.7523.0023.3523.356,469,745
Mar 21, 202524.4024.5523.1023.2023.2015,035,490
Mar 20, 202524.5024.5524.1524.2524.256,761,471
Mar 19, 202524.2025.0524.1024.5024.5015,946,012
Mar 18, 202524.2024.4023.8524.2524.255,837,171
Mar 17, 202524.2024.5023.8523.9523.957,516,720
Mar 14, 202523.8524.4523.6524.2024.2013,851,212
Mar 13, 202524.5024.6023.7023.8023.8016,450,928
Mar 12, 202525.3025.5024.3024.5024.5018,135,990
Mar 11, 202524.9525.0024.3024.8024.8017,257,678
Mar 10, 202524.7525.4524.7025.2525.2516,986,136
Mar 7, 202525.0526.1524.8524.8524.8534,835,483
Mar 6, 202525.1525.5024.8525.2025.2037,068,773
Mar 5, 202523.8525.3523.6025.1525.1547,981,207
Mar 4, 202523.5524.1523.2023.7023.7019,692,028
Mar 3, 202523.1524.3022.8023.8523.8529,962,645
Feb 27, 202524.3025.3024.1024.6524.6543,868,063
Feb 26, 202524.3024.6023.5524.5024.5058,451,605
Feb 25, 202523.0024.6022.8524.3024.3080,659,067
Feb 24, 202522.3023.6021.8522.8522.8532,966,043
Feb 21, 202521.5022.1521.4022.1022.1012,709,552
Feb 20, 202522.2022.7021.6021.6521.6523,044,571
Feb 19, 202521.7022.0521.2521.5521.5516,436,947
Feb 18, 202522.0022.1021.4021.7021.7019,078,775
Feb 17, 202521.6022.0021.1021.9521.9528,213,522
Feb 14, 202521.0022.4020.6522.0022.0083,945,853
Feb 13, 202519.1520.5019.1020.5020.5031,240,509
Feb 12, 202518.9519.1518.5518.6518.656,835,991
Feb 11, 202519.7020.1518.9518.9518.9524,663,871
Feb 10, 202518.5020.0518.5020.0020.0032,237,611
Feb 7, 202518.8018.8018.2518.2518.252,323,038
Feb 6, 202518.7519.0018.6518.6518.652,323,256
Feb 5, 202519.4519.5518.6018.7518.754,276,766
Feb 4, 202519.5019.5019.0019.1019.102,984,171
Feb 3, 202519.1019.6018.9019.5019.505,324,566
Jan 22, 202519.0019.4018.9019.3519.356,749,660
Jan 21, 202518.9019.4018.8518.8518.856,656,807
Jan 20, 202518.5018.9018.0518.9018.907,391,184
Jan 17, 202517.5018.4017.5018.3518.356,780,860
Jan 16, 202517.6017.8517.3017.7017.703,533,812
Jan 15, 202516.7517.7516.7517.5017.508,956,537
Jan 14, 202516.3016.7516.3016.7516.752,887,149
Jan 13, 202516.4516.5516.0516.3016.304,155,410
Jan 10, 202516.8017.0016.4016.5016.505,813,251
Jan 9, 202517.4517.4516.8016.8016.803,620,889
Jan 8, 202517.3517.4517.2017.4017.401,541,840
Jan 7, 202517.6017.6017.3517.3517.352,138,066
Jan 6, 202517.3017.8017.3017.6017.602,205,233
Jan 3, 202517.5517.8017.3517.3517.351,997,832
Jan 2, 202517.6017.9017.4017.5017.502,169,075
Dec 31, 202417.8517.8517.5017.7517.752,405,281
Dec 30, 202418.0518.1017.8517.8517.85929,524
Dec 27, 202418.2018.2018.0018.0518.051,206,725
Dec 26, 202418.1518.4018.1518.2018.20892,996
Dec 25, 202418.1518.2518.0018.1518.15994,660
Dec 24, 202418.2018.3518.0018.0018.001,191,025
Dec 23, 202417.8018.1517.8018.0518.051,219,738
Dec 20, 202417.9018.0017.8017.8017.802,125,591
Dec 19, 202418.0018.0517.8018.0518.052,962,028
Dec 18, 202417.9018.3017.8518.2018.202,523,535
Dec 17, 202418.2018.3017.9518.0018.003,613,049
Dec 16, 202418.6018.8018.2018.2018.202,684,362
Dec 13, 202418.9018.9518.5018.5518.552,729,158
Dec 12, 202419.4519.5518.9518.9518.953,090,309
Dec 11, 202419.7519.7519.3519.3519.351,974,678
Dec 10, 202419.5020.1519.4519.8519.854,773,988
Dec 9, 202419.3019.6019.0019.4019.402,700,107
Dec 6, 202418.9519.2018.9019.2019.202,487,083
Dec 5, 202419.2019.2018.9018.9518.952,829,912
Dec 4, 202419.1519.2519.0019.1019.102,955,899
Dec 3, 202419.3519.5018.9019.1519.157,897,669
Dec 2, 202419.9020.1019.3519.3519.353,506,594
Nov 29, 202419.7519.7519.5019.7019.702,482,233
Nov 28, 202420.2520.3019.7019.9519.954,363,805
Nov 27, 202421.0021.0020.1520.2520.254,019,492
Nov 26, 202420.8521.3520.7020.7520.754,820,711
Nov 25, 202421.1021.1020.5521.0021.005,270,966
Nov 22, 202420.4020.6520.2020.5020.502,456,903
Nov 21, 202420.4020.4020.1520.1520.152,073,791
Nov 20, 202420.4020.4020.4020.4020.402,427,272
Nov 19, 202420.6020.6020.2020.3020.303,031,286
Nov 18, 202420.5020.6020.2020.5020.502,759,388
Nov 15, 202419.9020.5019.9020.3520.352,985,000
Nov 14, 202420.4020.5519.9019.9019.905,136,450
Nov 13, 202420.5020.8520.3020.3020.304,599,729
Nov 12, 202421.1021.1020.6020.6020.605,780,222
Nov 11, 202420.8521.4520.6021.4521.454,387,250
Nov 8, 202421.4021.6020.8020.8520.857,129,721
Nov 7, 202422.3523.0521.3521.3521.3535,597,673
Nov 6, 202421.2522.3020.9022.0022.0015,963,213
Nov 5, 202420.6521.2020.6021.0521.054,499,852
Nov 4, 202420.7520.8020.4520.5520.552,131,768
Nov 1, 202420.1021.0019.9020.9020.903,506,289
Oct 30, 202420.6520.8520.4020.5520.552,746,267
Oct 29, 202420.9021.0520.5020.6020.603,987,694
Oct 28, 202420.7021.1020.4520.8520.853,338,261
Oct 25, 202420.5520.7520.5520.7020.702,236,078
Oct 24, 202421.0021.0020.6520.6520.653,721,577
Oct 23, 202421.2021.4520.8520.9520.954,028,480
Oct 22, 202421.6021.6021.0021.0021.005,017,753
Oct 21, 202421.4021.6021.1521.5521.555,804,219
Oct 18, 202421.2521.7021.0021.2521.257,527,317
Oct 17, 202420.5021.6520.4021.4021.4012,015,359
Oct 16, 202421.0021.3020.4020.5020.5011,920,275
Oct 15, 202420.6520.7520.3520.3520.354,355,179
Oct 14, 202420.2020.7020.1020.6020.604,019,338
Oct 11, 202420.5020.6520.1520.3520.355,318,285
Oct 9, 202421.8021.8020.4020.5020.5016,169,524
Oct 8, 202422.5023.3521.6021.6021.6026,200,691
Oct 7, 202422.6022.8022.1022.1022.1013,700,210
Oct 4, 202422.8523.2022.5022.5522.5521,743,767
Oct 1, 202422.5522.9522.1022.9522.9544,072,031
Sep 30, 202422.1523.3021.7022.5522.55112,064,548
Sep 27, 202419.9521.4519.9021.4521.4532,463,512
Sep 26, 202419.3019.6519.3019.5019.505,027,856
Sep 25, 202418.9519.6018.9519.2519.255,396,097
Sep 24, 202418.6518.8018.5018.7018.701,029,753
Sep 23, 202418.9019.0518.6518.6518.651,736,613
Sep 20, 202418.7019.0518.7018.9018.902,134,776
Sep 19, 202418.8018.8518.6018.7518.751,718,578
Sep 18, 202418.7018.9018.6018.8018.802,714,437
Sep 16, 202418.0018.7517.9518.5518.553,653,610
Sep 13, 202417.6518.1017.6518.0018.001,897,788
Sep 12, 202417.4517.7017.2517.6517.652,045,868
Sep 11, 202417.4017.4017.2017.2017.203,499,800
Sep 10, 202417.7517.9017.2517.4517.453,063,390
Sep 9, 202417.5017.9017.3517.8517.852,919,625
Sep 6, 202417.8518.0017.6017.9517.951,873,159
Sep 5, 202418.1518.2517.8517.8517.851,635,799
Sep 4, 202418.2518.2517.5018.0018.005,013,477
Sep 3, 202419.1519.1518.8518.8518.851,165,831
Sep 2, 202419.4019.4519.0019.0019.001,435,743
Aug 30, 202419.0019.4019.0019.3519.353,048,680
Aug 29, 202418.9019.0018.7518.9518.951,208,611
Aug 28, 202419.0519.2018.9019.0519.051,203,340
Aug 27, 202418.8519.1018.7019.0519.052,402,639
Aug 26, 202418.7019.0018.7018.8518.852,181,306
Aug 23, 202418.7518.7518.5018.7018.702,423,734
Aug 22, 202418.6519.0018.6518.8518.852,880,709
Aug 21, 202418.7018.8018.5018.8018.802,417,669
Aug 20, 202418.8519.0018.6518.7018.702,033,130
Aug 19, 202419.0519.0518.6018.8018.803,052,868
Aug 16, 202419.1519.1518.8519.0019.003,033,206
Aug 15, 202419.4019.4518.9018.9518.952,396,595
Aug 14, 202418.9019.7018.9019.2019.206,272,443
Aug 13, 202419.0019.0018.7018.7518.752,254,388
Aug 12, 202419.0519.2018.9018.9018.902,005,671
Aug 9, 202418.9519.2018.8018.9018.903,901,203
Aug 8, 202419.0019.2518.8018.8518.852,822,566
Aug 7, 202418.7519.4518.7519.3019.305,026,876
Aug 6, 202419.2019.4017.5018.8018.807,181,200
Aug 5, 202420.3520.3518.9018.9018.9011,499,350
Aug 2, 202421.3521.3520.9521.0021.004,805,339
Aug 1, 202421.5021.7521.4021.6021.602,717,947
Jul 31, 202421.5021.6021.3521.4021.401,055,007
Jul 30, 202421.5021.6021.1021.5521.552,732,630
Jul 29, 202421.3021.6521.2021.3021.302,697,356
Jul 26, 2024 0.1 Dividend
Jul 26, 202421.4521.4521.0521.1521.152,854,592
Jul 23, 202421.0521.5021.0521.3521.252,261,103
Jul 22, 202421.4021.9021.0521.1021.005,114,806
Jul 19, 202422.2022.2021.5521.6021.505,162,484
Jul 18, 202422.0522.4021.9022.2522.1510,357,412
Jul 17, 202421.9522.1021.8521.9521.854,638,612
Jul 16, 202422.0022.0521.8021.8521.751,909,503
Jul 15, 202421.8022.0021.6521.9021.804,334,456
Jul 12, 202421.4021.7021.2521.6021.502,771,354
Jul 11, 202421.4021.4521.2521.3521.253,417,868
Jul 10, 202421.4521.5521.3021.3521.252,493,433
Jul 9, 202421.8021.8521.4021.4021.303,643,748
Jul 8, 202421.9521.9521.7521.8021.702,689,895
Jul 5, 202422.1022.1021.8521.9521.852,393,916
Jul 4, 202421.7022.1021.6522.0021.905,637,488
Jul 3, 202421.5021.6521.5021.6521.551,861,822
Jul 2, 202421.4021.4521.3021.4021.302,394,112
Jul 1, 202421.6521.6521.3521.4021.302,546,973
Jun 28, 202421.6521.7021.5021.5021.401,947,187
Jun 27, 202421.5021.7021.3521.6021.503,935,942
Jun 26, 202421.8021.8521.3521.5521.455,076,726
Jun 25, 202422.0522.0521.7521.7521.653,394,941
Jun 24, 202422.0522.0521.8521.9021.802,550,300
Jun 21, 202422.3022.3522.1022.1022.003,043,629
Jun 20, 202422.1022.4022.1022.3022.205,141,047
Jun 19, 202422.0022.2021.8022.0021.905,486,471
Jun 18, 202422.1022.1521.8521.9521.852,571,483
Jun 17, 202421.9022.1021.8522.0521.952,830,810
Jun 14, 202421.9021.9021.7521.8021.704,385,172
Jun 13, 202421.9022.0021.8021.9021.803,216,572
Jun 12, 202422.1022.1021.8021.9021.804,192,408
Jun 11, 202422.3022.4022.0022.0521.955,755,147
Jun 7, 202422.1022.4022.0522.3022.204,168,348
Jun 6, 202422.2522.3022.0022.2022.104,754,229
Jun 5, 202422.3022.4022.2022.2022.104,676,572
Jun 4, 202422.5522.6022.2522.3022.203,865,530
Jun 3, 202422.7022.7022.4022.5522.444,029,817
May 31, 202422.6022.8022.5522.7522.643,360,743
May 30, 202422.7022.7522.5022.5522.443,881,171
May 29, 202423.1023.1522.7022.7522.643,499,210
May 28, 202422.5523.2022.5523.0522.948,172,228
May 27, 202422.5522.7022.4022.5022.393,692,496
May 24, 202422.2022.5522.1022.4022.304,061,056
May 23, 202422.9022.9022.2522.3522.2513,094,226
May 22, 202423.4523.4522.9022.9522.847,292,986
May 21, 202423.4023.6523.2023.3023.196,198,292
May 20, 202423.1024.1023.0023.4523.3428,506,760
May 17, 202423.0523.2022.8522.9522.843,153,957
May 16, 202422.8523.2022.6523.0022.896,945,262
May 15, 202422.8522.9522.7022.7522.644,318,833
May 14, 202422.8022.9522.6522.7022.592,698,035
May 13, 202422.7523.0522.6522.7022.594,834,635
May 10, 202422.3022.6522.1522.6022.495,162,415
May 9, 202422.5522.7522.3022.3022.204,370,979
May 8, 202422.5522.6522.3522.5522.443,555,423
May 7, 202422.9023.0022.4522.5522.446,930,422
May 6, 202423.5023.5022.8522.9022.797,046,764

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.