China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 83.40
-0.30 (-0.36%)
Aug 6, 2026, 1:30 PM CST
China Steel Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 83.80 | 84.10 | 83.00 | 83.70 | 83.70 | 0.48% | 305,175 |
| Aug 4, 2026 | 82.10 | 83.40 | 81.80 | 83.30 | 83.30 | -0.24% | 418,514 |
| Aug 3, 2026 | 81.70 | 83.80 | 80.90 | 83.50 | 83.50 | 2.71% | 542,044 |
| Jul 31, 2026 | 86.00 | 86.40 | 81.30 | 81.30 | 81.30 | -3.44% | 1,077,580 |
| Jul 30, 2026 | 83.10 | 85.80 | 81.00 | 84.20 | 84.20 | 2.31% | 785,691 |
| Jul 29, 2026 | 84.40 | 84.40 | 80.50 | 82.30 | 82.30 | -1.79% | 910,132 |
| Jul 28, 2026 | 85.20 | 85.20 | 82.60 | 83.80 | 83.80 | -3.01% | 788,423 |
| Jul 27, 2026 | 88.90 | 88.90 | 85.30 | 86.40 | 86.40 | -1.93% | 752,271 |
| Jul 24, 2026 | 89.00 | 90.30 | 87.70 | 88.10 | 88.10 | -1.45% | 778,530 |
| Jul 23, 2026 | 85.70 | 89.70 | 85.70 | 89.40 | 89.40 | 4.32% | 1,586,569 |
| Jul 22, 2026 | 89.60 | 90.40 | 85.30 | 85.70 | 85.70 | -4.25% | 1,818,893 |
| Jul 21, 2026 | 87.00 | 90.20 | 86.70 | 89.50 | 89.50 | 3.35% | 1,144,905 |
| Jul 20, 2026 | 88.20 | 89.00 | 85.00 | 86.60 | 86.60 | -1.81% | 947,478 |
| Jul 17, 2026 | 88.80 | 91.90 | 87.50 | 88.20 | 88.20 | -1.67% | 1,969,387 |
| Jul 16, 2026 | 85.60 | 92.60 | 84.70 | 89.70 | 89.70 | 4.79% | 2,152,513 |
| Jul 15, 2026 | 86.10 | 86.60 | 84.40 | 85.60 | 85.60 | 0.23% | 722,605 |
| Jul 14, 2026 | 86.50 | 86.50 | 83.70 | 85.40 | 85.40 | -1.27% | 858,853 |
| Jul 13, 2026 | 87.00 | 88.70 | 86.00 | 86.50 | 86.50 | 2.49% | 1,309,208 |
| Jul 9, 2026 | 82.00 | 86.00 | 81.80 | 84.40 | 84.40 | 4.51% | 851,425 |
| Jul 8, 2026 | 83.10 | 83.90 | 82.30 | 82.60 | 80.75 | -0.60% | 318,153 |
| Jul 7, 2026 | 85.20 | 85.20 | 83.10 | 83.10 | 81.24 | -2.35% | 404,578 |
| Jul 6, 2026 | 84.50 | 85.70 | 84.10 | 85.10 | 83.20 | 0.71% | 456,111 |
| Jul 3, 2026 | 82.20 | 84.50 | 82.20 | 84.50 | 82.61 | 2.30% | 459,907 |
| Jul 2, 2026 | 81.50 | 82.60 | 80.90 | 82.60 | 80.75 | 1.98% | 315,449 |
| Jul 1, 2026 | 82.50 | 82.80 | 81.00 | 81.00 | 79.19 | -1.58% | 742,094 |
| Jun 30, 2026 | 83.50 | 83.50 | 82.10 | 82.30 | 80.46 | -0.84% | 559,979 |
| Jun 29, 2026 | 83.60 | 83.90 | 82.40 | 83.00 | 81.15 | -0.72% | 407,922 |
| Jun 26, 2026 | 83.30 | 84.40 | 82.40 | 83.60 | 81.73 | -0.36% | 692,675 |
| Jun 25, 2026 | 86.70 | 87.00 | 83.10 | 83.90 | 82.03 | -3.12% | 878,804 |
| Jun 24, 2026 | 85.40 | 87.50 | 85.40 | 86.60 | 84.67 | -0.80% | 480,656 |
| Jun 23, 2026 | 90.00 | 90.00 | 86.10 | 87.30 | 85.35 | -2.46% | 1,023,232 |
| Jun 22, 2026 | 88.10 | 90.00 | 87.30 | 89.50 | 87.50 | 2.87% | 1,097,511 |
| Jun 18, 2026 | 87.60 | 88.40 | 86.90 | 87.00 | 85.06 | -0.11% | 681,494 |
| Jun 17, 2026 | 88.40 | 88.40 | 86.20 | 87.10 | 85.15 | -1.47% | 728,939 |
| Jun 16, 2026 | 91.00 | 91.50 | 87.10 | 88.40 | 86.42 | -1.78% | 1,517,603 |
| Jun 15, 2026 | 87.80 | 90.00 | 86.50 | 90.00 | 87.99 | 3.45% | 1,478,263 |
| Jun 12, 2026 | 86.50 | 88.50 | 85.60 | 87.00 | 85.06 | 1.28% | 1,414,579 |
| Jun 11, 2026 | 83.90 | 86.00 | 83.10 | 85.90 | 83.98 | 2.38% | 840,063 |
| Jun 10, 2026 | 82.60 | 84.10 | 82.40 | 83.90 | 82.03 | 0.12% | 590,730 |
| Jun 9, 2026 | 84.70 | 85.90 | 83.40 | 83.80 | 81.93 | -0.59% | 806,173 |
| Jun 8, 2026 | 81.70 | 84.80 | 81.10 | 84.30 | 82.42 | -1.17% | 1,074,278 |
| Jun 5, 2026 | 86.00 | 87.00 | 84.80 | 85.30 | 83.39 | -1.39% | 928,665 |
| Jun 4, 2026 | 84.20 | 86.70 | 84.20 | 86.50 | 84.57 | 2.85% | 1,580,988 |
| Jun 3, 2026 | 83.00 | 84.90 | 82.70 | 84.10 | 82.22 | 0.48% | 793,021 |
| Jun 2, 2026 | 83.80 | 83.90 | 82.20 | 83.70 | 81.83 | -0.24% | 905,289 |
| Jun 1, 2026 | 82.30 | 84.50 | 82.00 | 83.90 | 82.03 | 1.94% | 1,258,260 |
| May 29, 2026 | 83.00 | 83.40 | 81.50 | 82.30 | 80.46 | -0.60% | 655,076 |
| May 28, 2026 | 81.20 | 83.30 | 80.90 | 82.80 | 80.95 | 2.22% | 932,188 |
| May 27, 2026 | 82.20 | 83.10 | 80.80 | 81.00 | 79.19 | -1.22% | 715,679 |
| May 26, 2026 | 83.00 | 84.10 | 82.00 | 82.00 | 80.17 | -0.85% | 845,887 |