China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 72.50
-1.60 (-2.16%)
Feb 2, 2026, 1:35 PM CST
China Steel Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 74.50 | 74.50 | 73.40 | 74.10 | 74.10 | - | 487,716 |
| Jan 29, 2026 | 73.70 | 74.50 | 73.00 | 74.10 | 74.10 | 0.68% | 447,010 |
| Jan 28, 2026 | 72.70 | 74.00 | 72.60 | 73.60 | 73.60 | 1.24% | 481,488 |
| Jan 27, 2026 | 73.50 | 73.90 | 72.20 | 72.70 | 72.70 | -1.09% | 410,050 |
| Jan 26, 2026 | 72.70 | 73.90 | 72.70 | 73.50 | 73.50 | 1.38% | 631,534 |
| Jan 23, 2026 | 71.80 | 72.80 | 71.80 | 72.50 | 72.50 | 0.97% | 330,189 |
| Jan 22, 2026 | 70.70 | 72.00 | 70.50 | 71.80 | 71.80 | 1.70% | 394,205 |
| Jan 21, 2026 | 71.20 | 71.20 | 70.10 | 70.60 | 70.60 | -0.84% | 358,177 |
| Jan 20, 2026 | 71.60 | 71.60 | 70.90 | 71.20 | 71.20 | -0.56% | 284,335 |
| Jan 19, 2026 | 71.10 | 71.90 | 70.80 | 71.60 | 71.60 | 0.14% | 425,742 |
| Jan 16, 2026 | 72.60 | 72.60 | 71.00 | 71.50 | 71.50 | -0.42% | 377,850 |
| Jan 15, 2026 | 71.60 | 71.80 | 71.10 | 71.80 | 71.80 | 0.98% | 296,026 |
| Jan 14, 2026 | 70.50 | 71.40 | 70.40 | 71.10 | 71.10 | 1.28% | 576,000 |
| Jan 13, 2026 | 70.30 | 70.30 | 69.50 | 70.20 | 70.20 | -0.28% | 333,587 |
| Jan 12, 2026 | 69.40 | 70.40 | 69.10 | 70.40 | 70.40 | 1.44% | 558,268 |
| Jan 9, 2026 | 69.40 | 70.30 | 69.40 | 69.40 | 69.40 | 0.14% | 520,602 |
| Jan 8, 2026 | 69.80 | 70.00 | 68.90 | 69.30 | 69.30 | -0.29% | 350,741 |
| Jan 7, 2026 | 67.30 | 69.60 | 67.10 | 69.50 | 69.50 | 3.58% | 621,714 |
| Jan 6, 2026 | 66.20 | 67.60 | 66.20 | 67.10 | 67.10 | 1.05% | 485,313 |
| Jan 5, 2026 | 67.10 | 67.30 | 66.00 | 66.40 | 66.40 | -1.04% | 643,584 |
| Jan 2, 2026 | 68.00 | 68.40 | 67.00 | 67.10 | 67.10 | -1.47% | 558,510 |
| Dec 31, 2025 | 68.10 | 69.10 | 67.80 | 68.10 | 68.10 | -0.58% | 316,850 |
| Dec 30, 2025 | 67.50 | 68.50 | 66.50 | 68.50 | 68.50 | 1.03% | 673,593 |
| Dec 29, 2025 | 67.00 | 68.40 | 66.80 | 67.80 | 67.80 | 1.04% | 658,104 |
| Dec 26, 2025 | 68.50 | 68.50 | 66.90 | 67.10 | 67.10 | -2.04% | 839,101 |
| Dec 24, 2025 | 68.70 | 69.40 | 68.40 | 68.50 | 68.50 | -0.29% | 251,116 |
| Dec 23, 2025 | 68.60 | 69.00 | 68.00 | 68.70 | 68.70 | 0.15% | 261,237 |
| Dec 22, 2025 | 67.80 | 68.60 | 67.70 | 68.60 | 68.60 | 1.18% | 327,223 |
| Dec 19, 2025 | 67.50 | 68.30 | 67.50 | 67.80 | 67.80 | -0.29% | 558,986 |
| Dec 18, 2025 | 69.20 | 69.20 | 68.00 | 68.00 | 68.00 | -1.45% | 645,775 |
| Dec 17, 2025 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | -0.43% | 242,836 |
| Dec 16, 2025 | 69.50 | 69.80 | 68.80 | 69.30 | 69.30 | -0.43% | 299,387 |
| Dec 15, 2025 | 69.50 | 70.30 | 69.30 | 69.60 | 69.60 | 0.14% | 339,165 |
| Dec 12, 2025 | 69.50 | 70.20 | 69.00 | 69.50 | 69.50 | 0.29% | 342,577 |
| Dec 11, 2025 | 68.60 | 69.40 | 68.30 | 69.30 | 69.30 | 1.17% | 563,000 |
| Dec 10, 2025 | 68.10 | 68.80 | 68.00 | 68.50 | 68.50 | 0.15% | 379,745 |
| Dec 9, 2025 | 69.50 | 69.50 | 68.20 | 68.40 | 68.40 | -2.29% | 1,010,558 |
| Dec 8, 2025 | 70.00 | 70.90 | 69.20 | 70.00 | 70.00 | -1.27% | 1,327,620 |
| Dec 5, 2025 | 71.50 | 71.50 | 70.30 | 70.90 | 70.90 | -1.12% | 675,458 |
| Dec 4, 2025 | 70.80 | 72.00 | 70.80 | 71.70 | 71.70 | 0.99% | 389,752 |
| Dec 3, 2025 | 71.80 | 71.80 | 70.90 | 71.00 | 71.00 | -0.84% | 403,091 |
| Dec 2, 2025 | 71.30 | 72.00 | 71.10 | 71.60 | 71.60 | 0.42% | 458,608 |
| Dec 1, 2025 | 71.50 | 71.60 | 70.50 | 71.30 | 71.30 | -0.28% | 737,567 |
| Nov 28, 2025 | 73.80 | 73.80 | 71.50 | 71.50 | 71.50 | -3.12% | 1,765,223 |
| Nov 27, 2025 | 73.90 | 74.20 | 73.00 | 73.80 | 73.80 | -0.14% | 1,000,943 |
| Nov 26, 2025 | 72.80 | 74.20 | 72.80 | 73.90 | 73.90 | 1.51% | 1,121,139 |
| Nov 25, 2025 | 75.10 | 75.10 | 72.80 | 72.80 | 72.80 | -3.06% | 1,138,929 |
| Nov 24, 2025 | 76.90 | 76.90 | 75.10 | 75.10 | 75.10 | -1.44% | 560,147 |
| Nov 21, 2025 | 77.50 | 78.00 | 75.70 | 76.20 | 76.20 | -1.17% | 529,983 |
| Nov 20, 2025 | 77.30 | 77.70 | 77.00 | 77.10 | 77.10 | -0.26% | 331,105 |