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

Taiwan - Delayed Quote TWD

Chien Shing Stainless Steel Co., Ltd. (2025.TW)

Compare
13.30
-0.05
(-0.37%)
At close: April 18 at 1:30:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202513.6513.6513.0513.3013.3080,668
Apr 17, 202513.8013.8013.0513.3513.3591,147
Apr 16, 202514.7514.7513.4513.4513.45153,761
Apr 15, 202513.0013.7013.0013.6513.65242,152
Apr 14, 202513.0513.5512.7513.0013.00200,938
Apr 11, 202512.8513.3512.4513.0513.05194,289
Apr 10, 202512.9512.9512.9012.9512.95232,905
Apr 9, 202512.6013.0011.8011.8011.80420,852
Apr 8, 202512.6013.8512.6013.1013.10676,656
Apr 7, 202513.9513.9513.9513.9513.9556,965
Apr 2, 202515.2515.8515.2015.5015.50150,761
Apr 1, 202514.8016.2014.6515.4015.40284,083
Mar 31, 202514.0514.9014.0514.7514.75329,216
Mar 28, 202515.8015.8015.0515.1515.15220,303
Mar 27, 202515.8516.2015.6515.8015.80240,148
Mar 26, 202516.3516.4515.8015.9015.90345,183
Mar 25, 202517.0017.0016.2016.3516.35348,316
Mar 24, 202517.3517.7016.9016.9016.90454,117
Mar 21, 202517.3517.4017.2017.3517.35118,380
Mar 20, 202517.5017.5017.2017.4017.40168,928
Mar 19, 202517.5517.5517.1517.5017.50121,117
Mar 18, 202517.3517.5017.2017.5017.50195,368
Mar 17, 202517.3017.8017.3017.4017.40125,669
Mar 14, 202517.3017.7017.3017.5517.55170,698
Mar 13, 202517.7017.9517.1017.6017.60204,782
Mar 12, 202517.6518.1017.3517.7017.70211,430
Mar 11, 202517.1017.6516.9017.6517.65292,219
Mar 10, 202517.8017.8017.4017.4017.40233,416
Mar 7, 202517.1018.4017.0518.1018.10313,646
Mar 6, 202517.6517.7017.2017.2017.20284,217
Mar 5, 202517.6517.9517.5017.6517.65173,054
Mar 4, 202517.5017.8017.2017.6517.65228,005
Mar 3, 202517.8018.0017.6017.7017.70253,920
Feb 27, 202518.8018.8518.0018.1018.10469,989
Feb 26, 202519.0019.2518.7518.7518.75335,017
Feb 25, 202519.3019.3519.0019.2019.20368,536
Feb 24, 202519.4519.6019.2019.3019.30482,919
Feb 21, 202519.5019.8018.8019.4519.451,157,303
Feb 20, 202518.3519.4518.3519.4519.451,863,225
Feb 19, 202518.0519.0018.0018.4518.451,368,491
Feb 18, 202517.2518.5017.1018.1018.10916,683
Feb 17, 202516.9017.5016.5017.3517.35987,146
Feb 14, 202516.6016.9516.2516.9016.90671,345
Feb 13, 202516.5017.2016.1516.7016.701,088,391
Feb 12, 202517.7017.8016.2016.6516.65725,987
Feb 4, 202517.2617.3416.6917.1017.10676,983
Feb 5, 2025 0.614085:1 Stock Splits
Feb 3, 202516.7717.4216.7717.2617.26453,685
Jan 22, 202517.2618.2417.1817.5917.591,250,164
Jan 21, 202517.7517.7517.1817.4217.42163,630
Jan 20, 202517.1817.4216.8517.4217.42333,263
Jan 17, 202517.6717.6716.9417.4217.42342,844
Jan 16, 202516.1517.7516.1517.4217.421,211,232
Jan 15, 202515.7116.6915.7116.1516.15504,240
Jan 14, 202515.1616.6115.0516.0716.07527,641
Jan 13, 202515.3915.4114.8415.1315.13362,609
Jan 10, 202515.0115.3115.0115.3115.31289,240
Jan 9, 202515.6215.6815.0315.2615.26235,142
Jan 8, 202515.1915.6814.8515.6215.62553,067
Jan 7, 202515.3115.3214.9015.1915.19347,634
Jan 6, 202515.2415.4715.0615.2315.23281,209
Jan 3, 202516.0416.0415.1415.4715.47292,836
Jan 2, 202515.1915.7114.7415.7015.70514,628
Dec 31, 202415.7815.7815.0515.2315.23431,938
Dec 30, 202415.9415.9415.6215.7815.78176,731
Dec 27, 202416.2216.2215.5815.9615.96365,160
Dec 26, 202416.2516.2515.9916.0716.07246,190
Dec 25, 202416.2816.2815.8816.2516.25223,148
Dec 24, 202416.2716.2715.9716.2016.20349,950
Dec 23, 202416.7716.7715.8416.2716.27747,540
Dec 20, 202417.1017.2616.6116.7716.77258,953
Dec 19, 202417.5117.5116.7717.2617.26490,073
Dec 18, 202417.4217.5117.1017.5117.51204,945
Dec 17, 202417.6717.7517.3417.5917.59171,569
Dec 16, 202417.4218.0817.0217.5917.59685,902
Dec 13, 202417.4217.6717.2617.4217.42288,841
Dec 12, 202417.6717.7517.5117.5117.51240,347
Dec 11, 202418.4018.4017.6717.6717.67226,274
Dec 10, 202417.7518.2417.7518.0818.08785,057
Dec 9, 202417.6717.8317.5917.7517.75363,275
Dec 6, 202417.5917.7517.4217.5917.59406,245
Dec 5, 202418.2418.2417.5917.5917.59291,761
Dec 4, 202417.8317.9917.5917.9117.91355,412
Dec 3, 202417.7517.8317.5917.7517.75265,840
Dec 2, 202417.7517.7517.5917.7517.75202,064
Nov 29, 202417.7517.7517.3417.6717.67222,996
Nov 28, 202417.9917.9917.5917.5917.59313,472
Nov 27, 202417.7518.2417.7518.0818.08274,954
Nov 26, 202418.0818.4017.8317.9917.99336,834
Nov 25, 202417.7518.1617.6718.0818.08489,971
Nov 22, 202417.8317.8317.5917.5917.59262,611
Nov 21, 202417.8317.8317.5917.7517.75203,309
Nov 20, 202417.8317.8317.5117.6717.67266,106
Nov 19, 202417.8317.8317.5917.7517.75289,013
Nov 18, 202417.8317.9117.5917.7517.75309,066
Nov 15, 202418.0818.0817.5917.9117.91256,254
Nov 14, 202418.0818.2417.7517.7517.75245,295
Nov 13, 202417.9118.0817.7517.9917.99214,978
Nov 12, 202417.9118.1617.9117.9117.91248,412
Nov 11, 202418.2418.3218.0818.1618.16267,938
Nov 8, 202418.3218.4018.1618.2418.24351,597
Nov 7, 202417.7519.1317.7518.3218.32825,027
Nov 6, 202417.7517.9117.5917.5917.59424,345
Nov 5, 202417.8318.1617.7517.7517.75434,084
Nov 4, 202417.9917.9917.6717.7517.75347,704
Nov 1, 202417.7518.0817.5117.9917.99810,929
Oct 30, 202417.9917.9917.6717.6717.67442,184
Oct 29, 202418.2418.2417.9917.9917.99385,486
Oct 28, 202418.2418.3217.9918.0818.08367,035
Oct 25, 202418.0818.6517.9918.2418.24622,586
Oct 24, 202418.0818.1617.9917.9917.99282,414
Oct 23, 202418.1618.3218.0818.0818.08319,901
Oct 22, 202418.0818.2417.9118.1618.16422,564
Oct 21, 202417.9918.1617.8317.9917.99367,621
Oct 18, 202418.1618.3217.9917.9917.99477,297
Oct 17, 202418.2418.4018.0818.1618.16348,182
Oct 16, 202418.1618.5618.1618.2418.24491,304
Oct 15, 202418.3218.4818.0818.2418.24439,520
Oct 14, 202418.2418.8118.0818.3218.32464,003
Oct 11, 202418.4018.6518.0818.2418.24394,521
Oct 9, 202418.4018.8118.0818.4018.40455,468
Oct 8, 202418.6518.8118.3218.3218.32371,480
Oct 7, 202418.5618.7318.3218.6518.65368,569
Oct 4, 202418.8119.0518.4818.5618.56364,110
Oct 1, 202419.0519.2218.7318.9718.97308,947
Sep 30, 202419.3019.7918.9718.9718.97623,691
Sep 27, 202419.1320.3618.9719.6219.622,067,998
Sep 26, 202418.5619.3018.5618.8918.89894,508
Sep 25, 202418.8918.9718.4818.5618.56686,946
Sep 24, 202417.9919.2217.9918.4818.48954,232
Sep 23, 202417.9918.1617.5118.1618.16931,472
Sep 20, 202417.9117.9917.4217.9117.911,482,454
Sep 19, 202418.5618.5617.3417.9117.913,233,067
Sep 18, 202418.9719.0518.6518.8918.89338,333
Sep 16, 202418.2419.0518.2418.9718.97347,617
Sep 13, 202418.2418.5618.2418.5618.56379,670
Sep 12, 202418.2418.5618.2418.5618.56323,728
Sep 11, 202418.0818.5618.0818.2418.24504,005
Sep 10, 202418.0819.0518.0818.0818.08514,850
Sep 9, 202418.2418.6518.1618.4018.40440,200
Sep 6, 202418.8918.8918.4018.6518.65399,081
Sep 5, 202419.0519.0518.4818.4818.48629,400
Sep 4, 202418.8119.1318.2418.4018.401,061,969
Sep 3, 202419.2219.3819.0519.1319.13525,604
Sep 2, 202419.5419.7019.2219.2219.22711,124
Aug 30, 202419.6219.7919.4619.4619.46650,850
Aug 29, 202419.6219.8719.5419.7019.70405,905
Aug 28, 202419.7020.0319.6219.7019.70486,896
Aug 27, 202419.9520.1119.5419.8719.87701,870
Aug 26, 202420.0320.1119.6219.7919.79890,988
Aug 23, 202419.9519.9519.5419.8719.87484,326
Aug 22, 202420.3620.3619.7919.9519.95701,987
Aug 21, 202419.7020.6019.4620.1920.192,100,006
Aug 20, 202419.3819.7019.3019.4619.46681,273
Aug 19, 202419.9520.0319.2219.3819.38999,825
Aug 16, 202420.0320.2719.5419.6219.621,596,697
Aug 15, 202419.7020.1119.6220.0320.031,036,856
Aug 14, 202418.9720.0318.9719.6219.62985,475
Aug 13, 202419.5419.7019.3819.3819.38919,558
Aug 12, 202419.4620.0319.3819.4619.461,033,525
Aug 9, 202419.5419.8719.3819.3819.381,256,281
Aug 8, 202418.0819.5418.0819.3019.301,221,362
Aug 7, 202417.9919.2217.9118.8918.891,539,389
Aug 6, 202418.2418.8117.1017.8317.831,784,577
Aug 5, 202420.0320.0318.4818.4818.482,643,098
Aug 2, 202420.9321.0920.1920.5220.521,630,800
Aug 1, 202420.7621.1720.7621.0121.011,806,594
Jul 31, 202420.8421.1720.5220.6820.681,189,725
Jul 30, 202420.6020.8420.1920.8420.841,373,709
Jul 29, 202420.6021.0920.1120.1120.111,359,165
Jul 26, 202420.1920.7619.7920.4420.44867,027
Jul 23, 202420.5221.2520.5220.6020.601,640,595
Jul 22, 202421.1721.5820.4420.5220.521,810,381
Jul 19, 202421.5021.5820.3620.8420.842,367,850
Jul 18, 202420.0321.2519.6221.1721.174,766,307
Jul 17, 202419.9520.1119.7920.0320.031,413,588
Jul 16, 202419.5419.9519.4619.7919.791,106,987
Jul 15, 202419.4619.9519.3019.3819.381,589,586
Jul 12, 202419.4619.7019.2219.3019.30635,562
Jul 11, 202419.3019.6218.9719.3019.301,124,173
Jul 10, 202419.2220.0318.9719.2219.221,615,565
Jul 9, 202419.3019.3818.0818.9718.973,457,067
Jul 8, 202419.8719.9519.3019.4619.461,459,211
Jul 5, 202419.7019.8719.4619.4619.461,530,723
Jul 4, 202419.8720.1119.6219.7019.701,151,912
Jul 3, 202419.7019.8719.6219.7019.70729,982
Jul 2, 202419.7919.9519.5419.7019.70984,816
Jul 1, 202420.1120.2719.6219.7919.791,174,986
Jun 28, 202419.8720.1119.6220.1120.11965,119
Jun 27, 202419.7020.0319.7019.7919.79888,530
Jun 26, 202420.4420.5219.7019.7019.702,075,421
Jun 25, 202420.1920.5219.8720.4420.44870,684
Jun 24, 202420.6020.6019.8720.0320.031,789,177
Jun 21, 202420.8420.9320.1920.5220.521,937,582
Jun 20, 202419.5421.5819.5421.2521.253,818,068
Jun 19, 202419.9520.2719.3819.7019.702,996,965
Jun 18, 202422.0722.0720.1120.1920.198,667,412
Jun 17, 202422.3923.8621.5822.3122.3113,279,134
Jun 14, 202420.3621.7419.7921.7421.7410,892,758
Jun 13, 202420.1120.1119.5419.7919.79964,093
Jun 12, 202419.5419.6219.3019.5419.54846,030
Jun 11, 202420.1120.3619.3819.5419.541,480,901
Jun 7, 202419.0520.1118.9719.8719.874,161,630
Jun 6, 202419.0519.2218.5618.6518.651,249,480
Jun 5, 202419.2219.4618.8119.0519.05944,040
Jun 4, 202419.7019.7019.0519.1319.131,086,589
Jun 3, 202419.3819.8719.1319.7919.791,220,584
May 31, 202419.0519.3819.0519.0519.05948,034
May 30, 202419.4619.7019.0519.0519.051,295,986
May 29, 202420.6820.6819.5419.5419.542,193,455
May 28, 202420.6820.7620.0320.4420.443,390,389
May 27, 202419.3820.6818.8920.6020.605,196,966
May 24, 202418.5619.2218.4818.8918.89891,614
May 23, 202418.6518.8118.4018.6518.65815,911
May 22, 202418.7318.9718.4818.6518.65964,230
May 21, 202419.5419.5418.8918.9718.971,637,418
May 20, 202418.4019.7018.4019.3819.384,005,454
May 17, 202418.4818.5618.0818.1618.16597,044
May 16, 202418.4818.5618.1618.4818.48651,132
May 15, 202418.0819.0518.0818.3218.321,022,205
May 14, 202418.0818.2417.9918.0818.08670,392
May 13, 202418.4818.4817.9918.0818.08792,457
May 10, 202418.4818.7318.2418.4818.48830,525
May 9, 202419.1319.3018.3218.3218.321,473,369
May 8, 202419.2219.6218.9719.1319.131,329,241
May 7, 202419.3819.6218.2419.4619.462,605,364
May 6, 202417.6719.3817.5919.3819.383,017,026
May 3, 202418.0818.0817.5117.6717.67842,382
May 2, 202417.8318.2417.7517.9917.99521,535
Apr 30, 202418.3218.3217.8317.8317.83781,375
Apr 29, 202417.9118.4817.9118.4018.401,110,411
Apr 26, 202417.8317.9917.3417.8317.831,109,214
Apr 25, 202417.9918.0817.6717.8317.83827,957
Apr 24, 202418.1618.4017.9117.9917.99651,019
Apr 23, 202418.0818.4017.7518.1618.16935,923
Apr 22, 202419.0519.3017.9117.9917.991,538,946
Apr 19, 202419.4619.4617.9119.0519.052,090,973
Apr 18, 202418.8919.6218.7319.2219.221,510,637

Related Tickers

2028.TW Wei Chih Steel Industrial Co., Ltd.
18.30
-1.35%
 
2024.TW Chih Lien Industrial Co., Ltd.
17.05
+0.59%
 
2017.TW Quintain Steel Co., LTD.
9.72
-0.61%
 
2007.TW Yieh Hsing Enterprise Co., Ltd.
8.10
-2.41%
 
2008.TW Kao Hsing Chang Iron & Steel Corp.
24.50
+1.87%
 
2012.TW Chun Yu Works & Co., Ltd.
20.80
-0.48%
 
2030.TW Froch Enterprise Co., Ltd.
14.85
+0.34%
 
2032.TW Sinkang Industries Co., Ltd.
14.50
-1.36%
 
2038.TW Hai Kwang Enterprise Corporation
14.70
-0.34%
 
2010.TW Chun Yuan Steel Industry Co., Ltd.
17.45
+1.45%