China Steel Corporation (TPE:2002)
Taiwan · Delayed Price · Currency is TWD 19.40
+0.05 (0.26%)
Sep 19, 2025, 1:30 PM CST
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.40 | 19.45 | 19.25 | 19.40 | 19.40 | 0.26% | 31,433,165 |
| Sep 18, 2025 | 19.40 | 19.55 | 19.35 | 19.35 | 19.35 | 0.78% | 25,463,744 |
| Sep 17, 2025 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | - | 25,635,910 |
| Sep 16, 2025 | 19.25 | 19.35 | 19.20 | 19.20 | 19.20 | -0.26% | 18,730,245 |
| Sep 15, 2025 | 19.35 | 19.50 | 19.20 | 19.25 | 19.25 | -0.52% | 20,269,167 |
| Sep 12, 2025 | 19.25 | 19.45 | 19.25 | 19.35 | 19.35 | 1.04% | 20,566,070 |
| Sep 11, 2025 | 19.45 | 19.50 | 19.15 | 19.15 | 19.15 | -1.54% | 36,761,958 |
| Sep 10, 2025 | 19.50 | 19.60 | 19.30 | 19.45 | 19.45 | -0.26% | 27,622,327 |
| Sep 9, 2025 | 19.60 | 19.70 | 19.40 | 19.50 | 19.50 | -0.26% | 25,055,258 |
| Sep 8, 2025 | 19.55 | 19.70 | 19.40 | 19.55 | 19.55 | - | 21,580,915 |
| Sep 5, 2025 | 19.90 | 20.00 | 19.50 | 19.55 | 19.55 | -1.51% | 34,091,602 |
| Sep 4, 2025 | 20.25 | 20.65 | 19.70 | 19.85 | 19.85 | 0.76% | 73,338,994 |
| Sep 3, 2025 | 19.75 | 20.00 | 19.40 | 19.70 | 19.70 | -0.25% | 43,081,555 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.70 | 19.75 | 19.75 | -1.00% | 17,516,159 |
| Sep 1, 2025 | 20.10 | 20.10 | 19.80 | 19.95 | 19.95 | -0.75% | 25,410,283 |
| Aug 29, 2025 | 20.35 | 20.55 | 20.05 | 20.10 | 20.10 | -0.25% | 26,936,445 |
| Aug 28, 2025 | 20.30 | 20.35 | 20.10 | 20.15 | 20.15 | -0.74% | 20,673,223 |
| Aug 27, 2025 | 20.25 | 20.65 | 20.25 | 20.30 | 20.30 | 1.00% | 31,981,817 |
| Aug 26, 2025 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 43,705,958 |
| Aug 25, 2025 | 20.30 | 20.60 | 20.25 | 20.40 | 20.40 | 1.24% | 24,007,496 |
| Aug 22, 2025 | 20.35 | 20.35 | 20.05 | 20.15 | 20.15 | -0.98% | 19,539,340 |
| Aug 21, 2025 | 20.30 | 20.60 | 20.25 | 20.35 | 20.35 | 0.99% | 23,819,706 |
| Aug 20, 2025 | 20.15 | 20.20 | 19.85 | 20.15 | 20.15 | -0.25% | 28,184,237 |
| Aug 19, 2025 | 20.30 | 20.40 | 20.05 | 20.20 | 20.20 | -0.98% | 23,268,161 |
| Aug 18, 2025 | 20.50 | 20.65 | 20.20 | 20.40 | 20.40 | -0.49% | 38,173,020 |
| Aug 15, 2025 | 20.00 | 20.60 | 19.80 | 20.50 | 20.50 | 3.27% | 65,742,256 |
| Aug 14, 2025 | 19.70 | 19.85 | 19.60 | 19.85 | 19.85 | 1.02% | 27,668,496 |
| Aug 13, 2025 | 19.55 | 19.80 | 19.45 | 19.65 | 19.65 | 0.77% | 34,824,034 |
| Aug 12, 2025 | 19.35 | 19.60 | 19.35 | 19.50 | 19.50 | 0.78% | 20,331,635 |
| Aug 11, 2025 | 19.15 | 19.40 | 19.05 | 19.35 | 19.35 | 1.04% | 18,634,082 |
| Aug 8, 2025 | 19.20 | 19.35 | 19.10 | 19.15 | 19.15 | -0.26% | 15,855,596 |
| Aug 7, 2025 | 19.25 | 19.35 | 19.20 | 19.20 | 19.20 | - | 12,988,309 |
| Aug 6, 2025 | 19.30 | 19.35 | 19.15 | 19.20 | 19.20 | -0.26% | 14,307,883 |
| Aug 5, 2025 | 19.15 | 19.35 | 19.10 | 19.25 | 19.25 | 0.52% | 14,000,210 |
| Aug 4, 2025 | 19.15 | 19.20 | 18.75 | 19.15 | 19.15 | -0.52% | 19,864,340 |
| Aug 1, 2025 | 19.30 | 19.40 | 19.15 | 19.25 | 19.25 | -1.03% | 25,232,330 |
| Jul 31, 2025 | 19.90 | 19.90 | 19.35 | 19.45 | 19.45 | -1.77% | 23,637,205 |
| Jul 30, 2025 | 19.35 | 19.80 | 19.25 | 19.80 | 19.80 | 3.13% | 26,892,754 |
| Jul 29, 2025 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | 14,874,681 |
| Jul 28, 2025 | 19.65 | 19.70 | 19.25 | 19.40 | 19.40 | -1.27% | 21,966,921 |
| Jul 25, 2025 | 19.65 | 20.00 | 19.55 | 19.65 | 19.65 | - | 19,815,902 |
| Jul 24, 2025 | 19.75 | 19.80 | 19.45 | 19.65 | 19.65 | -1.75% | 20,036,213 |
| Jul 23, 2025 | 19.40 | 20.00 | 19.35 | 20.00 | 19.67 | 3.90% | 52,835,743 |
| Jul 22, 2025 | 19.25 | 19.55 | 19.15 | 19.25 | 18.93 | 0.26% | 21,630,277 |
| Jul 21, 2025 | 19.05 | 19.30 | 19.05 | 19.20 | 18.88 | 1.05% | 14,714,242 |
| Jul 18, 2025 | 19.30 | 19.35 | 19.00 | 19.00 | 18.69 | -1.30% | 17,238,957 |
| Jul 17, 2025 | 18.85 | 19.25 | 18.85 | 19.25 | 18.93 | 2.39% | 22,078,548 |
| Jul 16, 2025 | 18.80 | 18.95 | 18.75 | 18.80 | 18.49 | -0.53% | 15,436,708 |
| Jul 15, 2025 | 18.80 | 18.95 | 18.75 | 18.90 | 18.59 | 0.27% | 22,430,995 |
| Jul 14, 2025 | 18.80 | 18.95 | 18.75 | 18.85 | 18.54 | 0.27% | 14,072,125 |