China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 86.80
-0.10 (-0.12%)
Aug 1, 2025, 1:35 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.50 | 86.60 | 85.50 | 85.90 | - | -1.15% | 233,023 |
| 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 |
| Jun 20, 2025 | 89.90 | 90.20 | 89.10 | 90.10 | 85.65 | 0.22% | 173,804 |
| Jun 19, 2025 | 90.10 | 90.50 | 89.80 | 89.90 | 85.46 | -0.88% | 174,696 |
| Jun 18, 2025 | 90.00 | 91.00 | 89.50 | 90.70 | 86.22 | 1.00% | 224,140 |
| Jun 17, 2025 | 89.90 | 90.10 | 89.60 | 89.80 | 85.37 | -0.11% | 163,740 |
| Jun 16, 2025 | 90.00 | 90.30 | 89.80 | 89.90 | 85.46 | -0.11% | 198,801 |
| Jun 13, 2025 | 89.80 | 90.10 | 89.60 | 90.00 | 85.56 | -0.33% | 209,546 |
| Jun 12, 2025 | 90.20 | 90.50 | 90.00 | 90.30 | 85.84 | -0.22% | 180,841 |
| Jun 11, 2025 | 90.50 | 90.60 | 89.70 | 90.50 | 86.03 | -0.33% | 282,856 |
| Jun 10, 2025 | 91.00 | 91.40 | 89.10 | 90.80 | 86.32 | -1.30% | 398,389 |
| Jun 9, 2025 | 92.40 | 92.40 | 91.30 | 92.00 | 87.46 | -0.33% | 105,372 |
| Jun 6, 2025 | 92.00 | 92.60 | 92.00 | 92.30 | 87.75 | 0.11% | 76,439 |
| Jun 5, 2025 | 92.40 | 92.90 | 91.70 | 92.20 | 87.65 | -0.22% | 87,558 |
| Jun 4, 2025 | 92.10 | 92.70 | 92.10 | 92.40 | 87.84 | 0.54% | 70,295 |
| Jun 3, 2025 | 92.60 | 92.70 | 91.60 | 91.90 | 87.37 | -0.54% | 113,875 |
| Jun 2, 2025 | 94.40 | 94.40 | 92.20 | 92.40 | 87.84 | -2.84% | 136,764 |
| May 29, 2025 | 93.60 | 95.10 | 92.50 | 95.10 | 90.41 | 1.93% | 326,298 |
| May 28, 2025 | 94.50 | 94.50 | 93.20 | 93.30 | 88.70 | -0.74% | 139,489 |
| May 27, 2025 | 95.00 | 95.80 | 94.00 | 94.00 | 89.36 | -0.84% | 162,442 |
| May 26, 2025 | 95.60 | 95.60 | 94.50 | 94.80 | 90.12 | -1.04% | 147,137 |
| May 23, 2025 | 96.00 | 96.20 | 95.80 | 95.80 | 91.07 | -0.62% | 65,178 |