China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 86.50
+2.40 (2.85%)
Jun 4, 2026, 1:30 PM CST
China Steel Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 83.00 | 84.90 | 82.70 | 84.10 | 84.10 | - | 793,021 |
| Jun 3, 2026 | 83.00 | 84.90 | 82.70 | 84.10 | 84.10 | 0.48% | 793,021 |
| Jun 2, 2026 | 83.80 | 83.90 | 82.20 | 83.70 | 83.70 | -0.24% | 905,289 |
| Jun 1, 2026 | 82.30 | 84.50 | 82.00 | 83.90 | 83.90 | 1.94% | 1,258,260 |
| May 29, 2026 | 83.00 | 83.40 | 81.50 | 82.30 | 82.30 | -0.60% | 653,738 |
| May 28, 2026 | 81.20 | 83.30 | 80.90 | 82.80 | 82.80 | 2.22% | 932,188 |
| May 27, 2026 | 82.20 | 83.10 | 80.80 | 81.00 | 81.00 | -1.22% | 715,679 |
| May 26, 2026 | 83.00 | 84.10 | 82.00 | 82.00 | 82.00 | -0.85% | 845,887 |
| May 25, 2026 | 82.20 | 83.40 | 80.20 | 82.70 | 82.70 | 1.22% | 1,455,803 |
| May 22, 2026 | 81.40 | 82.40 | 81.20 | 81.70 | 81.70 | 0.37% | 707,500 |
| May 21, 2026 | 80.30 | 81.60 | 80.10 | 81.40 | 81.40 | 2.13% | 880,848 |
| May 20, 2026 | 79.00 | 80.50 | 78.10 | 79.70 | 79.70 | 2.05% | 691,507 |
| May 19, 2026 | 78.50 | 79.50 | 77.70 | 78.10 | 78.10 | -1.14% | 579,626 |
| May 18, 2026 | 79.40 | 79.40 | 78.20 | 79.00 | 79.00 | -0.38% | 471,211 |
| May 15, 2026 | 81.30 | 81.30 | 79.10 | 79.30 | 79.30 | -1.73% | 735,795 |
| May 14, 2026 | 79.80 | 81.50 | 79.50 | 80.70 | 80.70 | 0.62% | 749,130 |
| May 13, 2026 | 81.00 | 81.30 | 80.10 | 80.20 | 80.20 | -0.99% | 457,337 |
| May 12, 2026 | 81.70 | 82.20 | 80.10 | 81.00 | 81.00 | 0.25% | 869,556 |
| May 11, 2026 | 80.00 | 82.30 | 80.00 | 80.80 | 80.80 | 1.13% | 1,171,379 |
| May 8, 2026 | 80.20 | 82.00 | 78.70 | 79.90 | 79.90 | 1.52% | 1,227,386 |
| May 7, 2026 | 78.60 | 79.30 | 78.30 | 78.70 | 78.70 | -0.13% | 528,358 |
| May 6, 2026 | 78.20 | 79.00 | 77.40 | 78.80 | 78.80 | 1.03% | 611,663 |
| May 5, 2026 | 77.20 | 78.20 | 76.90 | 78.00 | 78.00 | 1.17% | 397,000 |
| May 4, 2026 | 78.00 | 78.20 | 76.80 | 77.10 | 77.10 | -1.53% | 816,152 |
| Apr 30, 2026 | 77.70 | 78.90 | 77.60 | 78.30 | 78.30 | 0.38% | 558,962 |
| Apr 29, 2026 | 79.00 | 79.00 | 77.30 | 78.00 | 78.00 | -0.38% | 461,561 |
| Apr 28, 2026 | 77.80 | 78.60 | 77.30 | 78.30 | 78.30 | 0.13% | 605,629 |
| Apr 27, 2026 | 81.40 | 81.40 | 77.80 | 78.20 | 78.20 | -3.46% | 1,063,735 |
| Apr 24, 2026 | 81.40 | 81.80 | 80.40 | 81.00 | 81.00 | 0.25% | 483,803 |
| Apr 23, 2026 | 82.20 | 82.50 | 79.10 | 80.80 | 80.80 | -1.58% | 1,713,858 |
| Apr 22, 2026 | 84.00 | 85.40 | 82.00 | 82.10 | 82.10 | -1.44% | 1,965,417 |
| Apr 21, 2026 | 80.60 | 83.40 | 80.60 | 83.30 | 83.30 | 4.00% | 1,376,279 |
| Apr 20, 2026 | 80.30 | 81.40 | 79.80 | 80.10 | 80.10 | -1.35% | 967,901 |
| Apr 17, 2026 | 81.90 | 82.30 | 80.30 | 81.20 | 81.20 | -0.37% | 665,885 |
| Apr 16, 2026 | 81.90 | 83.00 | 80.80 | 81.50 | 81.50 | -0.49% | 728,714 |
| Apr 15, 2026 | 81.00 | 82.20 | 79.80 | 81.90 | 81.90 | 0.61% | 1,294,968 |
| Apr 14, 2026 | 81.30 | 82.30 | 79.80 | 81.40 | 81.40 | 0.25% | 1,347,279 |
| Apr 13, 2026 | 79.60 | 81.50 | 79.50 | 81.20 | 81.20 | 3.97% | 2,466,333 |
| Apr 10, 2026 | 78.40 | 78.90 | 77.60 | 78.10 | 78.10 | 1.17% | 1,024,832 |
| Apr 9, 2026 | 78.10 | 80.50 | 76.60 | 77.20 | 77.20 | -1.15% | 2,586,827 |
| Apr 8, 2026 | 80.00 | 80.00 | 76.80 | 78.10 | 78.10 | -7.90% | 4,595,801 |
| Apr 7, 2026 | 85.10 | 85.20 | 82.00 | 84.80 | 84.80 | -0.47% | 3,497,312 |
| Apr 2, 2026 | 84.70 | 87.40 | 83.20 | 85.20 | 85.20 | -1.73% | 3,871,982 |
| Apr 1, 2026 | 86.90 | 88.80 | 82.80 | 86.70 | 86.70 | -1.48% | 3,753,000 |
| Mar 31, 2026 | 91.30 | 93.90 | 84.60 | 88.00 | 88.00 | -0.79% | 7,805,681 |
| Mar 30, 2026 | 88.70 | 88.70 | 88.40 | 88.70 | 88.70 | 9.91% | 4,364,658 |
| Mar 27, 2026 | 80.60 | 80.70 | 78.80 | 80.70 | 80.70 | 9.95% | 4,762,797 |
| Mar 26, 2026 | 73.00 | 74.40 | 72.80 | 73.40 | 73.40 | 1.24% | 456,365 |
| Mar 25, 2026 | 71.50 | 74.00 | 71.50 | 72.50 | 72.50 | -0.68% | 708,211 |
| Mar 24, 2026 | 73.40 | 73.40 | 71.10 | 73.00 | 73.00 | -3.57% | 966,580 |