China Steel Chemical Corporation (TPE:1723)
Taiwan · Delayed Price · Currency is TWD 81.20
+0.20 (0.25%)
Sep 18, 2026, 1:11 PM CST
China Steel Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 80.50 | 81.40 | 80.30 | 81.00 | 81.00 | 1.12% | 414,981 |
| Sep 16, 2026 | 81.00 | 81.90 | 80.10 | 80.10 | 80.10 | -1.48% | 794,872 |
| Sep 15, 2026 | 81.80 | 81.80 | 81.20 | 81.30 | 81.30 | -0.73% | 274,991 |
| Sep 14, 2026 | 81.70 | 81.90 | 80.20 | 81.90 | 81.90 | 0.24% | 504,494 |
| Sep 11, 2026 | 82.10 | 82.10 | 81.00 | 81.70 | 81.70 | -0.73% | 508,597 |
| Sep 10, 2026 | 83.40 | 83.40 | 81.40 | 82.30 | 82.30 | -1.56% | 935,087 |
| Sep 9, 2026 | 83.80 | 85.00 | 82.70 | 83.60 | 83.60 | -0.36% | 685,279 |
| Sep 8, 2026 | 83.70 | 85.90 | 83.40 | 83.90 | 83.90 | -0.12% | 513,244 |
| Sep 7, 2026 | 86.00 | 86.00 | 83.60 | 84.00 | 84.00 | -2.33% | 1,171,448 |
| Sep 4, 2026 | 86.50 | 86.50 | 84.60 | 86.00 | 86.00 | -1.04% | 822,693 |
| Sep 3, 2026 | 87.00 | 89.40 | 86.30 | 86.90 | 86.90 | -0.11% | 937,734 |
| Sep 2, 2026 | 85.30 | 87.00 | 85.10 | 87.00 | 87.00 | 1.64% | 253,144 |
| Sep 1, 2026 | 85.80 | 86.20 | 84.30 | 85.60 | 85.60 | -0.58% | 580,635 |
| Aug 31, 2026 | 86.60 | 87.50 | 86.00 | 86.10 | 86.10 | -0.23% | 310,642 |
| Aug 28, 2026 | 86.50 | 87.00 | 85.90 | 86.30 | 86.30 | -0.35% | 369,478 |
| Aug 27, 2026 | 87.80 | 88.40 | 86.50 | 86.60 | 86.60 | -1.59% | 466,097 |
| Aug 26, 2026 | 87.60 | 88.10 | 86.60 | 88.00 | 88.00 | 0.69% | 327,767 |
| Aug 25, 2026 | 88.40 | 88.40 | 86.70 | 87.40 | 87.40 | -1.13% | 304,030 |
| Aug 24, 2026 | 88.90 | 90.00 | 87.80 | 88.40 | 88.40 | 0.11% | 577,489 |
| Aug 21, 2026 | 86.50 | 90.90 | 86.50 | 88.30 | 88.30 | 2.32% | 1,543,445 |
| Aug 20, 2026 | 86.00 | 86.70 | 85.70 | 86.30 | 86.30 | - | 226,506 |
| Aug 19, 2026 | 85.70 | 86.40 | 85.40 | 86.30 | 86.30 | -0.12% | 220,611 |
| Aug 18, 2026 | 87.10 | 88.20 | 85.30 | 86.40 | 86.40 | -0.80% | 508,980 |
| Aug 17, 2026 | 82.30 | 87.70 | 82.10 | 87.10 | 87.10 | 5.70% | 1,268,792 |
| Aug 14, 2026 | 84.10 | 84.10 | 82.20 | 82.40 | 82.40 | -1.44% | 437,007 |
| Aug 13, 2026 | 85.10 | 85.10 | 83.40 | 83.60 | 83.60 | -1.42% | 431,530 |
| Aug 12, 2026 | 84.80 | 86.00 | 84.70 | 84.80 | 84.80 | -0.47% | 288,919 |
| Aug 11, 2026 | 86.30 | 87.70 | 84.80 | 85.20 | 85.20 | -1.27% | 419,530 |
| Aug 10, 2026 | 85.10 | 86.70 | 83.80 | 86.30 | 86.30 | 1.77% | 525,610 |
| Aug 7, 2026 | 83.40 | 85.00 | 83.20 | 84.80 | 84.80 | 1.68% | 418,144 |
| Aug 6, 2026 | 82.50 | 83.70 | 82.50 | 83.40 | 83.40 | -0.36% | 287,690 |
| Aug 5, 2026 | 83.80 | 84.10 | 83.00 | 83.70 | 83.70 | 0.48% | 305,227 |
| Aug 4, 2026 | 82.10 | 83.40 | 81.80 | 83.30 | 83.30 | -0.24% | 418,549 |
| 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% | 1,589,814 |
| 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 |