National Steel Industry Co. Ltd. (ASE:NAST)
0.7400
-0.0100 (-1.33%)
At close: Oct 29, 2025
National Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -1.33% | 4,474 |
| Oct 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 1,557 |
| Oct 26, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 2.63% | 1,289 |
| Oct 23, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 2,379 |
| Oct 22, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 4,752 |
| Oct 21, 2025 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 1.33% | 49,876 |
| Oct 20, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 2.74% | 12,492 |
| Oct 19, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 1,440 |
| Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 62 |
| Oct 9, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 4.23% | 335 |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | 387 |
| Sep 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | 800 |
| Sep 24, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 1,200 |
| Sep 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 1,000 |
| Sep 21, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.37% | 1,023 |
| Sep 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 163 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 112 |
| Sep 15, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 2.78% | 125 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -2.70% | 292 |
| Sep 7, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 85 |
| Sep 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 129 |
| Aug 25, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 1,100 |
| Aug 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 1,130 |
| Aug 21, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 1,206 |
| Aug 19, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.74% | 325 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 74 |
| Aug 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 101 |
| Aug 13, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | - | 2,320 |
| Aug 10, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 985 |
| Aug 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 100 |
| Aug 6, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 1,500 |
| Aug 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 13 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 382 |
| Jul 31, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 2.78% | 518 |
| Jul 30, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 140 |
| Jul 29, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 1,908 |
| Jul 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 772 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,000 |
| Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 118 |
| Jul 20, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.74% | 797 |
| Jul 17, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -1.35% | 252 |
| Jul 15, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 326 |
| Jul 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 25 |
| Jul 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 587 |
| Jul 10, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 365 |
| Jul 8, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 2,113 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 1,275 |
| Jul 6, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 625 |
| Jul 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 200 |
| Jul 2, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 161 |