China Steel Corporation (TPE:2002)
Taiwan · Delayed Price · Currency is TWD 19.25
-0.20 (-1.03%)
Aug 1, 2025, 2:38 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.30 | 19.40 | 19.15 | 19.25 | 19.25 | -1.03% | 25,207,051 |
| Jul 31, 2025 | 19.90 | 19.90 | 19.35 | 19.45 | 19.45 | -1.77% | 23,758,072 |
| Jul 30, 2025 | 19.35 | 19.80 | 19.25 | 19.80 | 19.80 | 3.13% | 27,013,062 |
| Jul 29, 2025 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | 14,948,596 |
| Jul 28, 2025 | 19.65 | 19.70 | 19.25 | 19.40 | 19.40 | -1.27% | 22,130,143 |
| Jul 25, 2025 | 19.65 | 20.00 | 19.55 | 19.65 | 19.65 | - | 19,916,900 |
| Jul 24, 2025 | 19.75 | 19.80 | 19.45 | 19.65 | 19.65 | -1.75% | 20,149,600 |
| Jul 23, 2025 | 19.40 | 20.00 | 19.35 | 20.00 | 19.67 | 3.90% | 53,102,884 |
| Jul 22, 2025 | 19.25 | 19.55 | 19.15 | 19.25 | 18.93 | 0.26% | 21,751,556 |
| Jul 21, 2025 | 19.05 | 19.30 | 19.05 | 19.20 | 18.88 | 1.05% | 14,793,985 |
| Jul 18, 2025 | 19.30 | 19.35 | 19.00 | 19.00 | 18.69 | -1.30% | 17,349,042 |
| Jul 17, 2025 | 18.85 | 19.25 | 18.85 | 19.25 | 18.93 | 2.39% | 22,215,529 |
| Jul 16, 2025 | 18.80 | 18.95 | 18.75 | 18.80 | 18.49 | -0.53% | 15,521,575 |
| Jul 15, 2025 | 18.80 | 18.95 | 18.75 | 18.90 | 18.59 | 0.27% | 22,518,830 |
| Jul 14, 2025 | 18.80 | 18.95 | 18.75 | 18.85 | 18.54 | 0.27% | 14,148,916 |
| Jul 11, 2025 | 18.95 | 18.95 | 18.80 | 18.80 | 18.49 | -0.79% | 14,431,591 |
| Jul 10, 2025 | 18.80 | 18.95 | 18.75 | 18.95 | 18.64 | 0.26% | 13,205,016 |
| Jul 9, 2025 | 18.80 | 18.95 | 18.70 | 18.90 | 18.59 | 0.53% | 17,969,957 |
| Jul 8, 2025 | 18.95 | 18.95 | 18.65 | 18.80 | 18.49 | -1.05% | 21,737,857 |
| Jul 7, 2025 | 19.25 | 19.25 | 18.85 | 19.00 | 18.69 | -1.30% | 14,653,487 |
| Jul 4, 2025 | 19.50 | 19.60 | 19.20 | 19.25 | 18.93 | -0.77% | 12,865,826 |
| Jul 3, 2025 | 18.85 | 19.40 | 18.85 | 19.40 | 19.08 | 3.19% | 31,110,202 |
| Jul 2, 2025 | 18.75 | 18.90 | 18.70 | 18.80 | 18.49 | -1.05% | 14,174,210 |
| Jul 1, 2025 | 18.80 | 19.15 | 18.75 | 19.00 | 18.69 | 1.06% | 18,315,728 |
| Jun 30, 2025 | 18.95 | 19.00 | 18.75 | 18.80 | 18.49 | -1.57% | 17,184,001 |
| Jun 27, 2025 | 19.00 | 19.20 | 19.00 | 19.10 | 18.78 | 0.53% | 18,374,682 |
| Jun 26, 2025 | 18.85 | 19.10 | 18.80 | 19.00 | 18.69 | 1.33% | 23,759,048 |
| Jun 25, 2025 | 19.00 | 19.05 | 18.75 | 18.75 | 18.44 | -0.79% | 16,909,546 |
| Jun 24, 2025 | 18.70 | 18.95 | 18.65 | 18.90 | 18.59 | 2.44% | 19,168,347 |
| Jun 23, 2025 | 18.50 | 18.55 | 18.25 | 18.45 | 18.15 | -1.07% | 24,610,125 |
| Jun 20, 2025 | 18.95 | 19.00 | 18.60 | 18.65 | 18.34 | -1.58% | 42,741,803 |
| Jun 19, 2025 | 19.10 | 19.20 | 18.90 | 18.95 | 18.64 | -0.79% | 26,110,809 |
| Jun 18, 2025 | 19.10 | 19.25 | 19.10 | 19.10 | 18.78 | - | 16,287,135 |
| Jun 17, 2025 | 19.20 | 19.30 | 19.10 | 19.10 | 18.78 | -0.52% | 13,858,507 |
| Jun 16, 2025 | 19.20 | 19.25 | 19.00 | 19.20 | 18.88 | - | 15,262,764 |
| Jun 13, 2025 | 19.25 | 19.30 | 19.05 | 19.20 | 18.88 | -1.29% | 26,124,756 |
| Jun 12, 2025 | 19.50 | 19.60 | 19.35 | 19.45 | 19.13 | -0.26% | 14,361,033 |
| Jun 11, 2025 | 19.45 | 19.50 | 19.30 | 19.50 | 19.18 | 0.52% | 15,220,144 |
| Jun 10, 2025 | 19.40 | 19.60 | 19.35 | 19.40 | 19.08 | 0.26% | 20,059,313 |
| Jun 9, 2025 | 19.75 | 19.75 | 19.25 | 19.35 | 19.03 | -1.02% | 16,072,373 |
| Jun 6, 2025 | 19.45 | 19.65 | 19.40 | 19.55 | 19.23 | 0.77% | 16,040,409 |
| Jun 5, 2025 | 19.30 | 19.65 | 19.20 | 19.40 | 19.08 | 1.04% | 15,076,702 |
| Jun 4, 2025 | 19.35 | 19.50 | 19.20 | 19.20 | 18.88 | -0.26% | 26,676,035 |
| Jun 3, 2025 | 19.20 | 19.50 | 19.20 | 19.25 | 18.93 | 0.26% | 20,758,980 |
| Jun 2, 2025 | 19.70 | 19.70 | 19.05 | 19.20 | 18.88 | -2.78% | 46,970,119 |
| May 29, 2025 | 20.15 | 20.15 | 19.75 | 19.75 | 19.42 | -1.50% | 76,412,045 |
| May 28, 2025 | 20.20 | 20.25 | 19.95 | 20.05 | 19.72 | 0.25% | 26,576,248 |
| May 27, 2025 | 20.10 | 20.35 | 20.00 | 20.00 | 19.67 | -0.99% | 21,785,290 |
| May 26, 2025 | 20.30 | 20.45 | 20.05 | 20.20 | 19.87 | -0.49% | 24,557,341 |
| May 23, 2025 | 20.50 | 20.55 | 20.05 | 20.30 | 19.97 | -0.73% | 38,337,027 |