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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 6, 2025 | 16.35 | 17.30 | 16.35 | 16.70 | 16.70 | 16,777,202 |
May 5, 2025 | 16.65 | 16.95 | 16.00 | 16.35 | 16.35 | 7,585,268 |
May 2, 2025 | 16.15 | 16.60 | 16.15 | 16.50 | 16.50 | 6,338,951 |
Apr 30, 2025 | 16.60 | 16.70 | 15.95 | 16.10 | 16.10 | 5,634,957 |
Apr 29, 2025 | 16.35 | 16.90 | 16.35 | 16.55 | 16.55 | 7,275,503 |
Apr 28, 2025 | 16.35 | 16.50 | 16.25 | 16.35 | 16.35 | 4,112,370 |
Apr 25, 2025 | 16.55 | 16.65 | 16.30 | 16.30 | 16.30 | 3,506,370 |
Apr 24, 2025 | 16.30 | 16.45 | 16.10 | 16.30 | 16.30 | 4,133,349 |
Apr 23, 2025 | 16.00 | 16.15 | 15.80 | 16.10 | 16.10 | 4,726,139 |
Apr 22, 2025 | 15.35 | 15.70 | 15.20 | 15.55 | 15.55 | 4,718,207 |
Apr 21, 2025 | 16.20 | 16.20 | 15.50 | 15.55 | 15.55 | 5,790,250 |
Apr 18, 2025 | 16.55 | 16.55 | 16.00 | 16.10 | 16.10 | 8,215,151 |
Apr 17, 2025 | 16.60 | 16.90 | 16.35 | 16.50 | 16.50 | 4,465,920 |
Apr 16, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | 5,409,606 |
Apr 15, 2025 | 16.80 | 17.65 | 16.70 | 17.35 | 17.35 | 8,504,400 |
Apr 14, 2025 | 16.20 | 17.10 | 16.20 | 16.55 | 16.55 | 12,160,150 |
Apr 11, 2025 | 16.25 | 16.70 | 15.40 | 15.90 | 15.90 | 18,993,249 |
Apr 10, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | 16,672,468 |
Apr 9, 2025 | 16.80 | 16.95 | 15.30 | 15.30 | 15.30 | 20,206,072 |
Apr 8, 2025 | 17.10 | 18.40 | 17.00 | 17.00 | 17.00 | 17,482,131 |
Apr 7, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,054,038 |
Apr 2, 2025 | 21.10 | 21.10 | 20.60 | 20.90 | 20.90 | 3,694,486 |
Apr 1, 2025 | 20.45 | 21.30 | 20.45 | 20.90 | 20.90 | 4,490,497 |
Mar 31, 2025 | 21.00 | 21.60 | 20.60 | 20.60 | 20.60 | 11,728,138 |
Mar 28, 2025 | 22.10 | 22.20 | 21.35 | 21.60 | 21.60 | 6,840,124 |
Mar 27, 2025 | 22.05 | 22.55 | 21.95 | 22.20 | 22.20 | 4,963,221 |
Mar 26, 2025 | 22.00 | 22.30 | 21.95 | 22.20 | 22.20 | 7,164,664 |
Mar 25, 2025 | 22.80 | 22.85 | 21.75 | 22.15 | 22.15 | 20,349,825 |
Mar 24, 2025 | 23.30 | 23.75 | 23.00 | 23.35 | 23.35 | 6,469,745 |
Mar 21, 2025 | 24.40 | 24.55 | 23.10 | 23.20 | 23.20 | 15,035,490 |
Mar 20, 2025 | 24.50 | 24.55 | 24.15 | 24.25 | 24.25 | 6,761,471 |
Mar 19, 2025 | 24.20 | 25.05 | 24.10 | 24.50 | 24.50 | 15,946,012 |
Mar 18, 2025 | 24.20 | 24.40 | 23.85 | 24.25 | 24.25 | 5,837,171 |
Mar 17, 2025 | 24.20 | 24.50 | 23.85 | 23.95 | 23.95 | 7,516,720 |
Mar 14, 2025 | 23.85 | 24.45 | 23.65 | 24.20 | 24.20 | 13,851,212 |
Mar 13, 2025 | 24.50 | 24.60 | 23.70 | 23.80 | 23.80 | 16,450,928 |
Mar 12, 2025 | 25.30 | 25.50 | 24.30 | 24.50 | 24.50 | 18,135,990 |
Mar 11, 2025 | 24.95 | 25.00 | 24.30 | 24.80 | 24.80 | 17,257,678 |
Mar 10, 2025 | 24.75 | 25.45 | 24.70 | 25.25 | 25.25 | 16,986,136 |
Mar 7, 2025 | 25.05 | 26.15 | 24.85 | 24.85 | 24.85 | 34,835,483 |
Mar 6, 2025 | 25.15 | 25.50 | 24.85 | 25.20 | 25.20 | 37,068,773 |
Mar 5, 2025 | 23.85 | 25.35 | 23.60 | 25.15 | 25.15 | 47,981,207 |
Mar 4, 2025 | 23.55 | 24.15 | 23.20 | 23.70 | 23.70 | 19,692,028 |
Mar 3, 2025 | 23.15 | 24.30 | 22.80 | 23.85 | 23.85 | 29,962,645 |
Feb 27, 2025 | 24.30 | 25.30 | 24.10 | 24.65 | 24.65 | 43,868,063 |
Feb 26, 2025 | 24.30 | 24.60 | 23.55 | 24.50 | 24.50 | 58,451,605 |
Feb 25, 2025 | 23.00 | 24.60 | 22.85 | 24.30 | 24.30 | 80,659,067 |
Feb 24, 2025 | 22.30 | 23.60 | 21.85 | 22.85 | 22.85 | 32,966,043 |
Feb 21, 2025 | 21.50 | 22.15 | 21.40 | 22.10 | 22.10 | 12,709,552 |
Feb 20, 2025 | 22.20 | 22.70 | 21.60 | 21.65 | 21.65 | 23,044,571 |
Feb 19, 2025 | 21.70 | 22.05 | 21.25 | 21.55 | 21.55 | 16,436,947 |
Feb 18, 2025 | 22.00 | 22.10 | 21.40 | 21.70 | 21.70 | 19,078,775 |
Feb 17, 2025 | 21.60 | 22.00 | 21.10 | 21.95 | 21.95 | 28,213,522 |
Feb 14, 2025 | 21.00 | 22.40 | 20.65 | 22.00 | 22.00 | 83,945,853 |
Feb 13, 2025 | 19.15 | 20.50 | 19.10 | 20.50 | 20.50 | 31,240,509 |
Feb 12, 2025 | 18.95 | 19.15 | 18.55 | 18.65 | 18.65 | 6,835,991 |
Feb 11, 2025 | 19.70 | 20.15 | 18.95 | 18.95 | 18.95 | 24,663,871 |
Feb 10, 2025 | 18.50 | 20.05 | 18.50 | 20.00 | 20.00 | 32,237,611 |
Feb 7, 2025 | 18.80 | 18.80 | 18.25 | 18.25 | 18.25 | 2,323,038 |
Feb 6, 2025 | 18.75 | 19.00 | 18.65 | 18.65 | 18.65 | 2,323,256 |
Feb 5, 2025 | 19.45 | 19.55 | 18.60 | 18.75 | 18.75 | 4,276,766 |
Feb 4, 2025 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | 2,984,171 |
Feb 3, 2025 | 19.10 | 19.60 | 18.90 | 19.50 | 19.50 | 5,324,566 |
Jan 22, 2025 | 19.00 | 19.40 | 18.90 | 19.35 | 19.35 | 6,749,660 |
Jan 21, 2025 | 18.90 | 19.40 | 18.85 | 18.85 | 18.85 | 6,656,807 |
Jan 20, 2025 | 18.50 | 18.90 | 18.05 | 18.90 | 18.90 | 7,391,184 |
Jan 17, 2025 | 17.50 | 18.40 | 17.50 | 18.35 | 18.35 | 6,780,860 |
Jan 16, 2025 | 17.60 | 17.85 | 17.30 | 17.70 | 17.70 | 3,533,812 |
Jan 15, 2025 | 16.75 | 17.75 | 16.75 | 17.50 | 17.50 | 8,956,537 |
Jan 14, 2025 | 16.30 | 16.75 | 16.30 | 16.75 | 16.75 | 2,887,149 |
Jan 13, 2025 | 16.45 | 16.55 | 16.05 | 16.30 | 16.30 | 4,155,410 |
Jan 10, 2025 | 16.80 | 17.00 | 16.40 | 16.50 | 16.50 | 5,813,251 |
Jan 9, 2025 | 17.45 | 17.45 | 16.80 | 16.80 | 16.80 | 3,620,889 |
Jan 8, 2025 | 17.35 | 17.45 | 17.20 | 17.40 | 17.40 | 1,541,840 |
Jan 7, 2025 | 17.60 | 17.60 | 17.35 | 17.35 | 17.35 | 2,138,066 |
Jan 6, 2025 | 17.30 | 17.80 | 17.30 | 17.60 | 17.60 | 2,205,233 |
Jan 3, 2025 | 17.55 | 17.80 | 17.35 | 17.35 | 17.35 | 1,997,832 |
Jan 2, 2025 | 17.60 | 17.90 | 17.40 | 17.50 | 17.50 | 2,169,075 |
Dec 31, 2024 | 17.85 | 17.85 | 17.50 | 17.75 | 17.75 | 2,405,281 |
Dec 30, 2024 | 18.05 | 18.10 | 17.85 | 17.85 | 17.85 | 929,524 |
Dec 27, 2024 | 18.20 | 18.20 | 18.00 | 18.05 | 18.05 | 1,206,725 |
Dec 26, 2024 | 18.15 | 18.40 | 18.15 | 18.20 | 18.20 | 892,996 |
Dec 25, 2024 | 18.15 | 18.25 | 18.00 | 18.15 | 18.15 | 994,660 |
Dec 24, 2024 | 18.20 | 18.35 | 18.00 | 18.00 | 18.00 | 1,191,025 |
Dec 23, 2024 | 17.80 | 18.15 | 17.80 | 18.05 | 18.05 | 1,219,738 |
Dec 20, 2024 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | 2,125,591 |
Dec 19, 2024 | 18.00 | 18.05 | 17.80 | 18.05 | 18.05 | 2,962,028 |
Dec 18, 2024 | 17.90 | 18.30 | 17.85 | 18.20 | 18.20 | 2,523,535 |
Dec 17, 2024 | 18.20 | 18.30 | 17.95 | 18.00 | 18.00 | 3,613,049 |
Dec 16, 2024 | 18.60 | 18.80 | 18.20 | 18.20 | 18.20 | 2,684,362 |
Dec 13, 2024 | 18.90 | 18.95 | 18.50 | 18.55 | 18.55 | 2,729,158 |
Dec 12, 2024 | 19.45 | 19.55 | 18.95 | 18.95 | 18.95 | 3,090,309 |
Dec 11, 2024 | 19.75 | 19.75 | 19.35 | 19.35 | 19.35 | 1,974,678 |
Dec 10, 2024 | 19.50 | 20.15 | 19.45 | 19.85 | 19.85 | 4,773,988 |
Dec 9, 2024 | 19.30 | 19.60 | 19.00 | 19.40 | 19.40 | 2,700,107 |
Dec 6, 2024 | 18.95 | 19.20 | 18.90 | 19.20 | 19.20 | 2,487,083 |
Dec 5, 2024 | 19.20 | 19.20 | 18.90 | 18.95 | 18.95 | 2,829,912 |
Dec 4, 2024 | 19.15 | 19.25 | 19.00 | 19.10 | 19.10 | 2,955,899 |
Dec 3, 2024 | 19.35 | 19.50 | 18.90 | 19.15 | 19.15 | 7,897,669 |
Dec 2, 2024 | 19.90 | 20.10 | 19.35 | 19.35 | 19.35 | 3,506,594 |
Nov 29, 2024 | 19.75 | 19.75 | 19.50 | 19.70 | 19.70 | 2,482,233 |
Nov 28, 2024 | 20.25 | 20.30 | 19.70 | 19.95 | 19.95 | 4,363,805 |
Nov 27, 2024 | 21.00 | 21.00 | 20.15 | 20.25 | 20.25 | 4,019,492 |
Nov 26, 2024 | 20.85 | 21.35 | 20.70 | 20.75 | 20.75 | 4,820,711 |
Nov 25, 2024 | 21.10 | 21.10 | 20.55 | 21.00 | 21.00 | 5,270,966 |
Nov 22, 2024 | 20.40 | 20.65 | 20.20 | 20.50 | 20.50 | 2,456,903 |
Nov 21, 2024 | 20.40 | 20.40 | 20.15 | 20.15 | 20.15 | 2,073,791 |
Nov 20, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2,427,272 |
Nov 19, 2024 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | 3,031,286 |
Nov 18, 2024 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | 2,759,388 |
Nov 15, 2024 | 19.90 | 20.50 | 19.90 | 20.35 | 20.35 | 2,985,000 |
Nov 14, 2024 | 20.40 | 20.55 | 19.90 | 19.90 | 19.90 | 5,136,450 |
Nov 13, 2024 | 20.50 | 20.85 | 20.30 | 20.30 | 20.30 | 4,599,729 |
Nov 12, 2024 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | 5,780,222 |
Nov 11, 2024 | 20.85 | 21.45 | 20.60 | 21.45 | 21.45 | 4,387,250 |
Nov 8, 2024 | 21.40 | 21.60 | 20.80 | 20.85 | 20.85 | 7,129,721 |
Nov 7, 2024 | 22.35 | 23.05 | 21.35 | 21.35 | 21.35 | 35,597,673 |
Nov 6, 2024 | 21.25 | 22.30 | 20.90 | 22.00 | 22.00 | 15,963,213 |
Nov 5, 2024 | 20.65 | 21.20 | 20.60 | 21.05 | 21.05 | 4,499,852 |
Nov 4, 2024 | 20.75 | 20.80 | 20.45 | 20.55 | 20.55 | 2,131,768 |
Nov 1, 2024 | 20.10 | 21.00 | 19.90 | 20.90 | 20.90 | 3,506,289 |
Oct 30, 2024 | 20.65 | 20.85 | 20.40 | 20.55 | 20.55 | 2,746,267 |
Oct 29, 2024 | 20.90 | 21.05 | 20.50 | 20.60 | 20.60 | 3,987,694 |
Oct 28, 2024 | 20.70 | 21.10 | 20.45 | 20.85 | 20.85 | 3,338,261 |
Oct 25, 2024 | 20.55 | 20.75 | 20.55 | 20.70 | 20.70 | 2,236,078 |
Oct 24, 2024 | 21.00 | 21.00 | 20.65 | 20.65 | 20.65 | 3,721,577 |
Oct 23, 2024 | 21.20 | 21.45 | 20.85 | 20.95 | 20.95 | 4,028,480 |
Oct 22, 2024 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | 5,017,753 |
Oct 21, 2024 | 21.40 | 21.60 | 21.15 | 21.55 | 21.55 | 5,804,219 |
Oct 18, 2024 | 21.25 | 21.70 | 21.00 | 21.25 | 21.25 | 7,527,317 |
Oct 17, 2024 | 20.50 | 21.65 | 20.40 | 21.40 | 21.40 | 12,015,359 |
Oct 16, 2024 | 21.00 | 21.30 | 20.40 | 20.50 | 20.50 | 11,920,275 |
Oct 15, 2024 | 20.65 | 20.75 | 20.35 | 20.35 | 20.35 | 4,355,179 |
Oct 14, 2024 | 20.20 | 20.70 | 20.10 | 20.60 | 20.60 | 4,019,338 |
Oct 11, 2024 | 20.50 | 20.65 | 20.15 | 20.35 | 20.35 | 5,318,285 |
Oct 9, 2024 | 21.80 | 21.80 | 20.40 | 20.50 | 20.50 | 16,169,524 |
Oct 8, 2024 | 22.50 | 23.35 | 21.60 | 21.60 | 21.60 | 26,200,691 |
Oct 7, 2024 | 22.60 | 22.80 | 22.10 | 22.10 | 22.10 | 13,700,210 |
Oct 4, 2024 | 22.85 | 23.20 | 22.50 | 22.55 | 22.55 | 21,743,767 |
Oct 1, 2024 | 22.55 | 22.95 | 22.10 | 22.95 | 22.95 | 44,072,031 |
Sep 30, 2024 | 22.15 | 23.30 | 21.70 | 22.55 | 22.55 | 112,064,548 |
Sep 27, 2024 | 19.95 | 21.45 | 19.90 | 21.45 | 21.45 | 32,463,512 |
Sep 26, 2024 | 19.30 | 19.65 | 19.30 | 19.50 | 19.50 | 5,027,856 |
Sep 25, 2024 | 18.95 | 19.60 | 18.95 | 19.25 | 19.25 | 5,396,097 |
Sep 24, 2024 | 18.65 | 18.80 | 18.50 | 18.70 | 18.70 | 1,029,753 |
Sep 23, 2024 | 18.90 | 19.05 | 18.65 | 18.65 | 18.65 | 1,736,613 |
Sep 20, 2024 | 18.70 | 19.05 | 18.70 | 18.90 | 18.90 | 2,134,776 |
Sep 19, 2024 | 18.80 | 18.85 | 18.60 | 18.75 | 18.75 | 1,718,578 |
Sep 18, 2024 | 18.70 | 18.90 | 18.60 | 18.80 | 18.80 | 2,714,437 |
Sep 16, 2024 | 18.00 | 18.75 | 17.95 | 18.55 | 18.55 | 3,653,610 |
Sep 13, 2024 | 17.65 | 18.10 | 17.65 | 18.00 | 18.00 | 1,897,788 |
Sep 12, 2024 | 17.45 | 17.70 | 17.25 | 17.65 | 17.65 | 2,045,868 |
Sep 11, 2024 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 3,499,800 |
Sep 10, 2024 | 17.75 | 17.90 | 17.25 | 17.45 | 17.45 | 3,063,390 |
Sep 9, 2024 | 17.50 | 17.90 | 17.35 | 17.85 | 17.85 | 2,919,625 |
Sep 6, 2024 | 17.85 | 18.00 | 17.60 | 17.95 | 17.95 | 1,873,159 |
Sep 5, 2024 | 18.15 | 18.25 | 17.85 | 17.85 | 17.85 | 1,635,799 |
Sep 4, 2024 | 18.25 | 18.25 | 17.50 | 18.00 | 18.00 | 5,013,477 |
Sep 3, 2024 | 19.15 | 19.15 | 18.85 | 18.85 | 18.85 | 1,165,831 |
Sep 2, 2024 | 19.40 | 19.45 | 19.00 | 19.00 | 19.00 | 1,435,743 |
Aug 30, 2024 | 19.00 | 19.40 | 19.00 | 19.35 | 19.35 | 3,048,680 |
Aug 29, 2024 | 18.90 | 19.00 | 18.75 | 18.95 | 18.95 | 1,208,611 |
Aug 28, 2024 | 19.05 | 19.20 | 18.90 | 19.05 | 19.05 | 1,203,340 |
Aug 27, 2024 | 18.85 | 19.10 | 18.70 | 19.05 | 19.05 | 2,402,639 |
Aug 26, 2024 | 18.70 | 19.00 | 18.70 | 18.85 | 18.85 | 2,181,306 |
Aug 23, 2024 | 18.75 | 18.75 | 18.50 | 18.70 | 18.70 | 2,423,734 |
Aug 22, 2024 | 18.65 | 19.00 | 18.65 | 18.85 | 18.85 | 2,880,709 |
Aug 21, 2024 | 18.70 | 18.80 | 18.50 | 18.80 | 18.80 | 2,417,669 |
Aug 20, 2024 | 18.85 | 19.00 | 18.65 | 18.70 | 18.70 | 2,033,130 |
Aug 19, 2024 | 19.05 | 19.05 | 18.60 | 18.80 | 18.80 | 3,052,868 |
Aug 16, 2024 | 19.15 | 19.15 | 18.85 | 19.00 | 19.00 | 3,033,206 |
Aug 15, 2024 | 19.40 | 19.45 | 18.90 | 18.95 | 18.95 | 2,396,595 |
Aug 14, 2024 | 18.90 | 19.70 | 18.90 | 19.20 | 19.20 | 6,272,443 |
Aug 13, 2024 | 19.00 | 19.00 | 18.70 | 18.75 | 18.75 | 2,254,388 |
Aug 12, 2024 | 19.05 | 19.20 | 18.90 | 18.90 | 18.90 | 2,005,671 |
Aug 9, 2024 | 18.95 | 19.20 | 18.80 | 18.90 | 18.90 | 3,901,203 |
Aug 8, 2024 | 19.00 | 19.25 | 18.80 | 18.85 | 18.85 | 2,822,566 |
Aug 7, 2024 | 18.75 | 19.45 | 18.75 | 19.30 | 19.30 | 5,026,876 |
Aug 6, 2024 | 19.20 | 19.40 | 17.50 | 18.80 | 18.80 | 7,181,200 |
Aug 5, 2024 | 20.35 | 20.35 | 18.90 | 18.90 | 18.90 | 11,499,350 |
Aug 2, 2024 | 21.35 | 21.35 | 20.95 | 21.00 | 21.00 | 4,805,339 |
Aug 1, 2024 | 21.50 | 21.75 | 21.40 | 21.60 | 21.60 | 2,717,947 |
Jul 31, 2024 | 21.50 | 21.60 | 21.35 | 21.40 | 21.40 | 1,055,007 |
Jul 30, 2024 | 21.50 | 21.60 | 21.10 | 21.55 | 21.55 | 2,732,630 |
Jul 29, 2024 | 21.30 | 21.65 | 21.20 | 21.30 | 21.30 | 2,697,356 |
Jul 26, 2024 | 0.1 Dividend | |||||
Jul 26, 2024 | 21.45 | 21.45 | 21.05 | 21.15 | 21.15 | 2,854,592 |
Jul 23, 2024 | 21.05 | 21.50 | 21.05 | 21.35 | 21.25 | 2,261,103 |
Jul 22, 2024 | 21.40 | 21.90 | 21.05 | 21.10 | 21.00 | 5,114,806 |
Jul 19, 2024 | 22.20 | 22.20 | 21.55 | 21.60 | 21.50 | 5,162,484 |
Jul 18, 2024 | 22.05 | 22.40 | 21.90 | 22.25 | 22.15 | 10,357,412 |
Jul 17, 2024 | 21.95 | 22.10 | 21.85 | 21.95 | 21.85 | 4,638,612 |
Jul 16, 2024 | 22.00 | 22.05 | 21.80 | 21.85 | 21.75 | 1,909,503 |
Jul 15, 2024 | 21.80 | 22.00 | 21.65 | 21.90 | 21.80 | 4,334,456 |
Jul 12, 2024 | 21.40 | 21.70 | 21.25 | 21.60 | 21.50 | 2,771,354 |
Jul 11, 2024 | 21.40 | 21.45 | 21.25 | 21.35 | 21.25 | 3,417,868 |
Jul 10, 2024 | 21.45 | 21.55 | 21.30 | 21.35 | 21.25 | 2,493,433 |
Jul 9, 2024 | 21.80 | 21.85 | 21.40 | 21.40 | 21.30 | 3,643,748 |
Jul 8, 2024 | 21.95 | 21.95 | 21.75 | 21.80 | 21.70 | 2,689,895 |
Jul 5, 2024 | 22.10 | 22.10 | 21.85 | 21.95 | 21.85 | 2,393,916 |
Jul 4, 2024 | 21.70 | 22.10 | 21.65 | 22.00 | 21.90 | 5,637,488 |
Jul 3, 2024 | 21.50 | 21.65 | 21.50 | 21.65 | 21.55 | 1,861,822 |
Jul 2, 2024 | 21.40 | 21.45 | 21.30 | 21.40 | 21.30 | 2,394,112 |
Jul 1, 2024 | 21.65 | 21.65 | 21.35 | 21.40 | 21.30 | 2,546,973 |
Jun 28, 2024 | 21.65 | 21.70 | 21.50 | 21.50 | 21.40 | 1,947,187 |
Jun 27, 2024 | 21.50 | 21.70 | 21.35 | 21.60 | 21.50 | 3,935,942 |
Jun 26, 2024 | 21.80 | 21.85 | 21.35 | 21.55 | 21.45 | 5,076,726 |
Jun 25, 2024 | 22.05 | 22.05 | 21.75 | 21.75 | 21.65 | 3,394,941 |
Jun 24, 2024 | 22.05 | 22.05 | 21.85 | 21.90 | 21.80 | 2,550,300 |
Jun 21, 2024 | 22.30 | 22.35 | 22.10 | 22.10 | 22.00 | 3,043,629 |
Jun 20, 2024 | 22.10 | 22.40 | 22.10 | 22.30 | 22.20 | 5,141,047 |
Jun 19, 2024 | 22.00 | 22.20 | 21.80 | 22.00 | 21.90 | 5,486,471 |
Jun 18, 2024 | 22.10 | 22.15 | 21.85 | 21.95 | 21.85 | 2,571,483 |
Jun 17, 2024 | 21.90 | 22.10 | 21.85 | 22.05 | 21.95 | 2,830,810 |
Jun 14, 2024 | 21.90 | 21.90 | 21.75 | 21.80 | 21.70 | 4,385,172 |
Jun 13, 2024 | 21.90 | 22.00 | 21.80 | 21.90 | 21.80 | 3,216,572 |
Jun 12, 2024 | 22.10 | 22.10 | 21.80 | 21.90 | 21.80 | 4,192,408 |
Jun 11, 2024 | 22.30 | 22.40 | 22.00 | 22.05 | 21.95 | 5,755,147 |
Jun 7, 2024 | 22.10 | 22.40 | 22.05 | 22.30 | 22.20 | 4,168,348 |
Jun 6, 2024 | 22.25 | 22.30 | 22.00 | 22.20 | 22.10 | 4,754,229 |
Jun 5, 2024 | 22.30 | 22.40 | 22.20 | 22.20 | 22.10 | 4,676,572 |
Jun 4, 2024 | 22.55 | 22.60 | 22.25 | 22.30 | 22.20 | 3,865,530 |
Jun 3, 2024 | 22.70 | 22.70 | 22.40 | 22.55 | 22.44 | 4,029,817 |
May 31, 2024 | 22.60 | 22.80 | 22.55 | 22.75 | 22.64 | 3,360,743 |
May 30, 2024 | 22.70 | 22.75 | 22.50 | 22.55 | 22.44 | 3,881,171 |
May 29, 2024 | 23.10 | 23.15 | 22.70 | 22.75 | 22.64 | 3,499,210 |
May 28, 2024 | 22.55 | 23.20 | 22.55 | 23.05 | 22.94 | 8,172,228 |
May 27, 2024 | 22.55 | 22.70 | 22.40 | 22.50 | 22.39 | 3,692,496 |
May 24, 2024 | 22.20 | 22.55 | 22.10 | 22.40 | 22.30 | 4,061,056 |
May 23, 2024 | 22.90 | 22.90 | 22.25 | 22.35 | 22.25 | 13,094,226 |
May 22, 2024 | 23.45 | 23.45 | 22.90 | 22.95 | 22.84 | 7,292,986 |
May 21, 2024 | 23.40 | 23.65 | 23.20 | 23.30 | 23.19 | 6,198,292 |
May 20, 2024 | 23.10 | 24.10 | 23.00 | 23.45 | 23.34 | 28,506,760 |
May 17, 2024 | 23.05 | 23.20 | 22.85 | 22.95 | 22.84 | 3,153,957 |
May 16, 2024 | 22.85 | 23.20 | 22.65 | 23.00 | 22.89 | 6,945,262 |
May 15, 2024 | 22.85 | 22.95 | 22.70 | 22.75 | 22.64 | 4,318,833 |
May 14, 2024 | 22.80 | 22.95 | 22.65 | 22.70 | 22.59 | 2,698,035 |
May 13, 2024 | 22.75 | 23.05 | 22.65 | 22.70 | 22.59 | 4,834,635 |
May 10, 2024 | 22.30 | 22.65 | 22.15 | 22.60 | 22.49 | 5,162,415 |
May 9, 2024 | 22.55 | 22.75 | 22.30 | 22.30 | 22.20 | 4,370,979 |
May 8, 2024 | 22.55 | 22.65 | 22.35 | 22.55 | 22.44 | 3,555,423 |
May 7, 2024 | 22.90 | 23.00 | 22.45 | 22.55 | 22.44 | 6,930,422 |
May 6, 2024 | 23.50 | 23.50 | 22.85 | 22.90 | 22.79 | 7,046,764 |
Related Tickers
2027.TW Ta Chen Stainless Pipe Co., Ltd.
39.95
-0.25%
2002.TW China Steel Corporation
21.90
+3.55%
1605.TW Walsin Lihwa Corporation
21.25
+0.95%
2023.TW Yieh Phui Enterprise Co., Ltd.
15.95
+1.27%
2034.TW YC Inox Co.,Ltd
21.30
+0.95%
2006.TW Tung Ho Steel Enterprise Corporation
65.40
-1.51%
2013.TW China Steel Structure Co., Ltd.
44.00
+0.11%
2038.TW Hai Kwang Enterprise Corporation
15.75
+3.96%
2031.TW Hsin Kuang Steel Company Limited
44.20
+0.80%
5009.TWO Gloria Material Technology Corp.
44.70
+4.07%