Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan · Delayed Price · Currency is TWD 27.85
-1.00 (-3.47%)
Aug 1, 2025, 1:30 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.20 | 28.60 | 27.40 | 27.85 | 27.85 | -3.47% | 29,964,815 |
| Jul 31, 2025 | 29.15 | 29.30 | 28.40 | 28.85 | 28.85 | -2.20% | 47,287,740 |
| Jul 30, 2025 | 26.95 | 29.60 | 26.85 | 29.50 | 29.50 | 9.46% | 74,166,989 |
| Jul 29, 2025 | 28.30 | 28.30 | 26.80 | 26.95 | 26.95 | -5.11% | 26,669,772 |
| Jul 28, 2025 | 26.80 | 29.25 | 26.55 | 28.40 | 28.40 | 6.57% | 46,293,261 |
| Jul 25, 2025 | 26.40 | 27.00 | 26.35 | 26.65 | 26.65 | -0.19% | 12,287,148 |
| Jul 24, 2025 | 27.00 | 27.15 | 26.05 | 26.70 | 26.70 | -0.37% | 22,915,762 |
| Jul 23, 2025 | 25.70 | 27.10 | 25.45 | 26.80 | 26.80 | 5.10% | 27,663,720 |
| Jul 22, 2025 | 25.70 | 25.90 | 25.20 | 25.50 | 25.50 | -0.97% | 15,280,788 |
| Jul 21, 2025 | 25.10 | 26.30 | 25.00 | 25.75 | 25.75 | 1.38% | 21,572,591 |
| Jul 18, 2025 | 24.70 | 25.60 | 24.45 | 25.40 | 25.40 | 3.04% | 34,615,314 |
| Jul 17, 2025 | 22.95 | 24.80 | 22.90 | 24.65 | 24.65 | 7.41% | 30,475,661 |
| Jul 16, 2025 | 22.75 | 23.40 | 22.60 | 22.95 | 22.95 | 0.66% | 13,210,696 |
| Jul 15, 2025 | 23.00 | 23.65 | 22.60 | 22.80 | 22.80 | -0.65% | 15,910,452 |
| Jul 14, 2025 | 22.20 | 23.05 | 22.05 | 22.95 | 22.95 | 3.61% | 11,339,957 |
| Jul 11, 2025 | 22.10 | 22.40 | 21.80 | 22.15 | 22.15 | -2.42% | 12,962,785 |
| Jul 10, 2025 | 22.65 | 22.85 | 22.50 | 22.70 | 22.70 | - | 3,616,114 |
| Jul 9, 2025 | 23.05 | 23.15 | 22.65 | 22.70 | 22.70 | -2.16% | 5,681,920 |
| Jul 8, 2025 | 23.85 | 24.00 | 23.10 | 23.20 | 23.20 | -2.52% | 6,712,924 |
| Jul 7, 2025 | 23.80 | 24.15 | 23.50 | 23.80 | 23.80 | -0.42% | 7,671,413 |
| Jul 4, 2025 | 23.75 | 23.95 | 23.65 | 23.90 | 23.90 | 0.63% | 10,480,637 |
| Jul 3, 2025 | 22.95 | 23.75 | 22.95 | 23.75 | 23.75 | 2.81% | 8,174,539 |
| Jul 2, 2025 | 22.65 | 23.15 | 22.65 | 23.10 | 23.10 | 1.09% | 4,898,550 |
| Jul 1, 2025 | 22.55 | 23.15 | 22.50 | 22.85 | 22.85 | -0.22% | 7,356,995 |
| Jun 30, 2025 | 23.55 | 23.55 | 22.90 | 22.90 | 22.40 | -2.76% | 10,733,893 |
| Jun 27, 2025 | 23.60 | 23.95 | 23.35 | 23.55 | 23.04 | 0.64% | 9,162,650 |
| Jun 26, 2025 | 22.85 | 24.10 | 22.85 | 23.40 | 22.89 | 2.63% | 14,899,768 |
| Jun 25, 2025 | 22.90 | 23.20 | 22.80 | 22.80 | 22.30 | -0.22% | 7,458,908 |
| Jun 24, 2025 | 22.50 | 22.95 | 22.35 | 22.85 | 22.35 | 2.47% | 8,520,255 |
| Jun 23, 2025 | 22.35 | 22.50 | 21.75 | 22.30 | 21.81 | -0.67% | 14,599,671 |
| Jun 20, 2025 | 23.05 | 23.20 | 22.40 | 22.45 | 21.96 | -2.39% | 26,649,186 |
| Jun 19, 2025 | 23.60 | 23.75 | 23.00 | 23.00 | 22.50 | -2.95% | 14,419,139 |
| Jun 18, 2025 | 23.95 | 24.05 | 23.70 | 23.70 | 23.18 | -0.84% | 8,322,729 |
| Jun 17, 2025 | 25.05 | 25.10 | 23.80 | 23.90 | 23.38 | -4.40% | 14,872,035 |
| Jun 16, 2025 | 25.15 | 25.55 | 24.65 | 25.00 | 24.45 | -0.20% | 10,305,124 |
| Jun 13, 2025 | 24.90 | 25.30 | 24.65 | 25.05 | 24.50 | - | 12,840,075 |
| Jun 12, 2025 | 24.95 | 25.40 | 24.90 | 25.05 | 24.50 | 0.20% | 5,976,975 |
| Jun 11, 2025 | 24.75 | 25.00 | 24.60 | 25.00 | 24.45 | 1.21% | 6,499,998 |
| Jun 10, 2025 | 24.55 | 25.40 | 24.55 | 24.70 | 24.16 | 0.20% | 11,168,477 |
| Jun 9, 2025 | 24.90 | 24.90 | 24.45 | 24.65 | 24.11 | - | 5,753,981 |
| Jun 6, 2025 | 23.85 | 24.80 | 23.75 | 24.65 | 24.11 | 3.57% | 10,276,948 |
| Jun 5, 2025 | 23.30 | 24.05 | 23.20 | 23.80 | 23.28 | 2.15% | 6,505,905 |
| Jun 4, 2025 | 23.15 | 23.80 | 23.15 | 23.30 | 22.79 | 1.30% | 8,655,415 |
| Jun 3, 2025 | 23.00 | 23.25 | 22.85 | 23.00 | 22.50 | 0.22% | 8,606,499 |
| Jun 2, 2025 | 23.90 | 23.95 | 22.90 | 22.95 | 22.45 | -4.18% | 13,575,520 |
| May 29, 2025 | 24.55 | 24.55 | 23.90 | 23.95 | 23.43 | -1.64% | 12,063,319 |
| May 28, 2025 | 24.55 | 24.85 | 24.15 | 24.35 | 23.82 | 0.21% | 8,028,861 |
| May 27, 2025 | 24.80 | 25.30 | 24.30 | 24.30 | 23.77 | -1.62% | 10,110,421 |
| May 26, 2025 | 25.00 | 25.40 | 24.70 | 24.70 | 24.16 | -0.80% | 7,719,783 |
| May 23, 2025 | 25.05 | 25.20 | 24.85 | 24.90 | 24.36 | -0.40% | 5,547,684 |