China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 71.00
-0.60 (-0.84%)
Dec 3, 2025, 1:35 PM CST
China Steel Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 71.80 | 71.80 | 70.90 | 71.10 | - | -0.70% | 179,412 |
| 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 |
| Nov 19, 2025 | 78.80 | 78.90 | 77.10 | 77.30 | 77.30 | -2.03% | 507,610 |
| Nov 18, 2025 | 80.00 | 80.00 | 78.70 | 78.90 | 78.90 | -1.37% | 517,739 |
| Nov 17, 2025 | 80.20 | 80.20 | 79.50 | 80.00 | 80.00 | -0.12% | 401,491 |
| Nov 14, 2025 | 80.00 | 81.10 | 80.00 | 80.10 | 80.10 | 0.25% | 320,384 |
| Nov 13, 2025 | 80.30 | 80.40 | 79.50 | 79.90 | 79.90 | -0.25% | 317,475 |
| Nov 12, 2025 | 81.00 | 81.40 | 80.00 | 80.10 | 80.10 | -0.99% | 302,225 |
| Nov 11, 2025 | 79.50 | 81.00 | 79.20 | 80.90 | 80.90 | 1.76% | 477,912 |
| Nov 10, 2025 | 80.20 | 80.20 | 79.20 | 79.50 | 79.50 | -0.87% | 448,858 |
| Nov 7, 2025 | 80.30 | 80.30 | 79.70 | 80.20 | 80.20 | -0.12% | 311,951 |
| Nov 6, 2025 | 80.30 | 80.70 | 80.00 | 80.30 | 80.30 | 0.12% | 301,953 |
| Nov 5, 2025 | 81.00 | 81.00 | 79.60 | 80.20 | 80.20 | -1.23% | 388,735 |
| Nov 4, 2025 | 81.90 | 81.90 | 80.60 | 81.20 | 81.20 | -1.34% | 436,923 |
| Nov 3, 2025 | 81.20 | 82.30 | 81.20 | 82.30 | 82.30 | 1.11% | 432,735 |
| Oct 31, 2025 | 82.50 | 82.70 | 81.40 | 81.40 | 81.40 | -0.73% | 522,743 |
| Oct 30, 2025 | 82.50 | 82.70 | 81.90 | 82.00 | 82.00 | -0.36% | 236,095 |
| Oct 29, 2025 | 82.30 | 82.70 | 82.00 | 82.30 | 82.30 | -0.12% | 226,195 |
| Oct 28, 2025 | 83.00 | 83.00 | 82.00 | 82.40 | 82.40 | -0.72% | 333,170 |
| Oct 27, 2025 | 83.80 | 83.90 | 82.70 | 83.00 | 83.00 | -0.95% | 418,291 |
| Oct 23, 2025 | 83.60 | 84.40 | 83.60 | 83.80 | 83.80 | - | 169,275 |
| 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 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 |