China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 82.30
+0.30 (0.37%)
Sep 1, 2025, 9:52 AM CST
China Steel Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.40 | 82.50 | 82.00 | 82.00 | 82.00 | -0.12% | 159,634 |
| 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 |
| Jul 21, 2025 | 92.00 | 92.10 | 89.80 | 91.00 | 91.00 | -0.76% | 608,641 |
| Jul 18, 2025 | 88.50 | 94.90 | 87.60 | 91.70 | 91.70 | 5.28% | 1,482,431 |
| Jul 17, 2025 | 86.60 | 87.60 | 86.60 | 87.10 | 87.10 | 0.58% | 173,683 |
| Jul 16, 2025 | 86.50 | 86.90 | 86.30 | 86.60 | 86.60 | 0.12% | 185,448 |
| Jul 15, 2025 | 86.30 | 87.00 | 86.30 | 86.50 | 86.50 | 0.12% | 168,969 |
| Jul 14, 2025 | 86.90 | 86.90 | 86.30 | 86.40 | 86.40 | -0.58% | 251,015 |
| Jul 11, 2025 | 87.00 | 87.00 | 86.30 | 86.90 | 86.90 | - | 249,771 |
| Jul 10, 2025 | 87.30 | 87.60 | 86.50 | 86.90 | 86.90 | -4.71% | 845,522 |
| Jul 9, 2025 | 91.30 | 91.50 | 91.00 | 91.20 | 86.70 | - | 335,866 |
| Jul 8, 2025 | 91.80 | 91.80 | 91.20 | 91.20 | 86.70 | -0.65% | 238,338 |
| Jul 7, 2025 | 92.00 | 92.10 | 91.30 | 91.80 | 87.27 | -0.22% | 156,222 |
| Jul 4, 2025 | 92.50 | 92.50 | 91.80 | 92.00 | 87.46 | -0.54% | 86,030 |
| Jul 3, 2025 | 91.70 | 92.50 | 91.70 | 92.50 | 87.94 | 0.98% | 172,162 |
| Jul 2, 2025 | 92.10 | 92.10 | 91.40 | 91.60 | 87.08 | -0.43% | 136,876 |
| Jul 1, 2025 | 92.00 | 92.50 | 91.50 | 92.00 | 87.46 | - | 152,105 |
| Jun 30, 2025 | 91.90 | 92.00 | 90.70 | 92.00 | 87.46 | - | 190,518 |
| Jun 27, 2025 | 91.80 | 92.50 | 91.60 | 92.00 | 87.46 | 0.66% | 183,629 |
| Jun 26, 2025 | 90.90 | 92.10 | 90.90 | 91.40 | 86.89 | 0.55% | 153,111 |
| Jun 25, 2025 | 91.30 | 92.40 | 90.90 | 90.90 | 86.41 | -0.33% | 126,360 |
| Jun 24, 2025 | 90.60 | 91.20 | 90.30 | 91.20 | 86.70 | 1.11% | 137,883 |
| Jun 23, 2025 | 90.00 | 90.30 | 89.20 | 90.20 | 85.75 | 0.11% | 120,980 |