China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 83.80
+0.10 (0.12%)
Oct 23, 2025, 2:36 PM CST
China Steel Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 83.60 | 84.40 | 83.60 | 83.80 | 83.80 | - | 160,231 |
| Oct 22, 2025 | 83.60 | 84.90 | 83.60 | 83.80 | 83.80 | - | 241,128 |
| Oct 21, 2025 | 84.20 | 84.40 | 83.50 | 83.80 | 83.80 | -0.71% | 278,400 |
| Oct 20, 2025 | 85.00 | 85.00 | 83.50 | 84.40 | 84.40 | -0.94% | 342,253 |
| Oct 17, 2025 | 86.90 | 86.90 | 85.20 | 85.20 | 85.20 | -2.41% | 361,882 |
| Oct 16, 2025 | 87.30 | 89.00 | 86.80 | 87.30 | 87.30 | -2.24% | 704,896 |
| Oct 15, 2025 | 85.90 | 89.30 | 84.20 | 89.30 | 89.30 | 5.06% | 1,721,393 |
| Oct 14, 2025 | 87.60 | 87.60 | 84.80 | 85.00 | 85.00 | -2.63% | 903,292 |
| Oct 13, 2025 | 85.00 | 87.30 | 84.30 | 87.30 | 87.30 | 2.71% | 1,373,782 |
| Oct 9, 2025 | 84.70 | 85.80 | 84.10 | 85.00 | 85.00 | 0.35% | 657,727 |
| Oct 8, 2025 | 82.40 | 84.80 | 81.90 | 84.70 | 84.70 | 3.04% | 879,490 |
| Oct 7, 2025 | 81.70 | 82.30 | 81.30 | 82.20 | 82.20 | 0.86% | 297,362 |
| Oct 3, 2025 | 81.50 | 81.60 | 81.30 | 81.50 | 81.50 | - | 237,331 |
| Oct 2, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -0.61% | 237,940 |
| Oct 1, 2025 | 81.80 | 82.00 | 81.70 | 82.00 | 82.00 | 0.24% | 127,410 |
| Sep 30, 2025 | 82.20 | 82.40 | 81.50 | 81.80 | 81.80 | -0.24% | 248,981 |
| Sep 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| 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 |