China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 81.80
-0.20 (-0.24%)
Sep 30, 2025, 2:36 PM CST
China Steel Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 82.20 | 82.40 | 81.50 | 81.70 | 81.70 | -0.37% | 182,571 |
| Sep 26, 2025 | 81.90 | 82.00 | 81.50 | 82.00 | 82.00 | 0.49% | 186,962 |
| Sep 25, 2025 | 81.80 | 82.00 | 81.60 | 81.60 | 81.60 | - | 188,827 |
| Sep 24, 2025 | 82.00 | 82.30 | 81.60 | 81.60 | 81.60 | -0.12% | 188,183 |
| Sep 23, 2025 | 81.60 | 81.90 | 81.60 | 81.70 | 81.70 | - | 134,470 |
| Sep 22, 2025 | 82.00 | 82.00 | 81.50 | 81.70 | 81.70 | -0.37% | 250,751 |
| Sep 19, 2025 | 81.90 | 82.20 | 81.80 | 82.00 | 82.00 | 0.12% | 134,686 |
| Sep 18, 2025 | 82.20 | 82.40 | 81.80 | 81.90 | 81.90 | 0.12% | 195,311 |
| Sep 17, 2025 | 82.00 | 82.40 | 81.50 | 81.80 | 81.80 | 0.12% | 241,701 |
| Sep 16, 2025 | 81.90 | 82.00 | 81.70 | 81.70 | 81.70 | -0.24% | 159,796 |
| Sep 15, 2025 | 81.70 | 82.50 | 81.70 | 81.90 | 81.90 | 0.24% | 198,491 |
| Sep 12, 2025 | 81.70 | 82.00 | 81.60 | 81.70 | 81.70 | - | 161,805 |
| Sep 11, 2025 | 82.10 | 82.10 | 81.50 | 81.70 | 81.70 | -0.49% | 336,234 |
| Sep 10, 2025 | 82.60 | 82.60 | 81.80 | 82.10 | 82.10 | -0.73% | 250,992 |
| Sep 9, 2025 | 82.80 | 82.80 | 81.80 | 82.70 | 82.70 | -0.48% | 373,870 |
| Sep 8, 2025 | 83.00 | 83.60 | 83.00 | 83.10 | 83.10 | 0.12% | 206,301 |
| Sep 5, 2025 | 83.70 | 83.70 | 82.30 | 83.00 | 83.00 | -0.24% | 227,794 |
| Sep 4, 2025 | 82.00 | 83.20 | 81.90 | 83.20 | 83.20 | 1.84% | 351,514 |
| Sep 3, 2025 | 81.60 | 82.00 | 81.20 | 81.70 | 81.70 | -0.12% | 396,210 |
| Sep 2, 2025 | 82.10 | 82.50 | 81.70 | 81.80 | 81.80 | -0.37% | 226,131 |
| Sep 1, 2025 | 82.00 | 82.80 | 82.00 | 82.10 | 82.10 | 0.12% | 294,014 |
| Aug 29, 2025 | 82.40 | 82.50 | 82.00 | 82.00 | 82.00 | -0.12% | 176,140 |
| Aug 28, 2025 | 82.00 | 82.60 | 81.70 | 82.10 | 82.10 | -0.24% | 289,549 |
| Aug 27, 2025 | 81.70 | 82.40 | 81.70 | 82.30 | 82.30 | 0.86% | 316,892 |
| Aug 26, 2025 | 81.60 | 82.10 | 81.40 | 81.60 | 81.60 | -0.12% | 260,053 |
| Aug 25, 2025 | 81.70 | 82.00 | 81.50 | 81.70 | 81.70 | 0.12% | 256,475 |
| Aug 22, 2025 | 81.50 | 81.80 | 81.40 | 81.60 | 81.60 | -0.12% | 230,033 |
| Aug 21, 2025 | 81.70 | 82.20 | 81.40 | 81.70 | 81.70 | 0.12% | 305,122 |
| Aug 20, 2025 | 82.00 | 82.00 | 81.20 | 81.60 | 81.60 | -0.97% | 373,177 |
| Aug 19, 2025 | 81.80 | 82.70 | 81.40 | 82.40 | 82.40 | 0.86% | 364,211 |
| Aug 18, 2025 | 82.10 | 82.10 | 81.50 | 81.70 | 81.70 | -0.49% | 423,846 |
| Aug 15, 2025 | 82.80 | 82.80 | 81.90 | 82.10 | 82.10 | -0.97% | 346,944 |
| Aug 14, 2025 | 82.00 | 82.90 | 81.30 | 82.90 | 82.90 | 1.10% | 488,158 |
| Aug 13, 2025 | 83.20 | 83.20 | 81.50 | 82.00 | 82.00 | -1.44% | 879,458 |
| Aug 12, 2025 | 83.60 | 83.60 | 82.60 | 83.20 | 83.20 | -0.48% | 444,741 |
| Aug 11, 2025 | 84.50 | 84.50 | 83.10 | 83.60 | 83.60 | -1.53% | 662,993 |
| Aug 8, 2025 | 85.10 | 85.10 | 84.40 | 84.90 | 84.90 | -0.24% | 323,258 |
| Aug 7, 2025 | 85.30 | 85.30 | 84.90 | 85.10 | 85.10 | -0.23% | 379,735 |
| Aug 6, 2025 | 85.70 | 85.80 | 85.20 | 85.30 | 85.30 | -0.47% | 361,372 |
| Aug 5, 2025 | 86.00 | 86.10 | 85.20 | 85.70 | 85.70 | -0.35% | 283,134 |
| Aug 4, 2025 | 86.60 | 86.60 | 85.00 | 86.00 | 86.00 | -0.92% | 333,001 |
| Aug 1, 2025 | 86.50 | 87.00 | 85.50 | 86.80 | 86.80 | -0.12% | 335,456 |
| Jul 31, 2025 | 87.90 | 87.90 | 86.70 | 86.90 | 86.90 | -1.14% | 312,917 |
| Jul 30, 2025 | 87.60 | 88.00 | 86.60 | 87.90 | 87.90 | 0.11% | 355,654 |
| Jul 29, 2025 | 89.00 | 89.20 | 87.60 | 87.80 | 87.80 | -1.01% | 293,424 |
| Jul 28, 2025 | 88.40 | 89.10 | 88.30 | 88.70 | 88.70 | 0.57% | 265,255 |
| Jul 25, 2025 | 88.70 | 89.00 | 88.00 | 88.20 | 88.20 | -0.68% | 262,050 |
| Jul 24, 2025 | 89.00 | 89.30 | 88.20 | 88.80 | 88.80 | -0.22% | 241,734 |
| Jul 23, 2025 | 88.50 | 89.20 | 88.00 | 89.00 | 89.00 | 0.56% | 522,967 |
| Jul 22, 2025 | 90.20 | 90.50 | 87.80 | 88.50 | 88.50 | -2.75% | 1,131,913 |