China Steel Corporation (TPE:2002)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.00
-0.10 (-0.50%)
Sep 1, 2025, 10:00 AM CST

China Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202520.3520.5520.0520.1020.10-0.25%27,042,680
Aug 28, 202520.3020.3520.1020.1520.15-0.74%20,766,777
Aug 27, 202520.2520.6520.2520.3020.301.00%32,125,185
Aug 26, 202520.3020.4020.0020.1020.10-1.47%43,816,189
Aug 25, 202520.3020.6020.2520.4020.401.24%24,156,917
Aug 22, 202520.3520.3520.0520.1520.15-0.98%19,610,688
Aug 21, 202520.3020.6020.2520.3520.350.99%23,921,872
Aug 20, 202520.1520.2019.8520.1520.15-0.25%28,303,543
Aug 19, 202520.3020.4020.0520.2020.20-0.98%23,386,839
Aug 18, 202520.5020.6520.2020.4020.40-0.49%38,340,388
Aug 15, 202520.0020.6019.8020.5020.503.27%66,102,150
Aug 14, 202519.7019.8519.6019.8519.851.02%27,777,279
Aug 13, 202519.5519.8019.4519.6519.650.77%34,928,423
Aug 12, 202519.3519.6019.3519.5019.500.78%20,436,238
Aug 11, 202519.1519.4019.0519.3519.351.04%18,728,321
Aug 8, 202519.2019.3519.1019.1519.15-0.26%15,971,268
Aug 7, 202519.2519.3519.2019.2019.20-13,052,690
Aug 6, 202519.3019.3519.1519.2019.20-0.26%14,389,836
Aug 5, 202519.1519.3519.1019.2519.250.52%14,082,537
Aug 4, 202519.1519.2018.7519.1519.15-0.52%19,973,621
Aug 1, 202519.3019.4019.1519.2519.25-1.03%25,232,330
Jul 31, 202519.9019.9019.3519.4519.45-1.77%23,758,072
Jul 30, 202519.3519.8019.2519.8019.803.13%27,013,062
Jul 29, 202519.4019.6019.2019.2019.20-1.03%14,948,596
Jul 28, 202519.6519.7019.2519.4019.40-1.27%22,130,143
Jul 25, 202519.6520.0019.5519.6519.65-19,916,900
Jul 24, 202519.7519.8019.4519.6519.65-1.75%20,149,600
Jul 23, 202519.4020.0019.3520.0019.673.90%53,102,884
Jul 22, 202519.2519.5519.1519.2518.930.26%21,751,556
Jul 21, 202519.0519.3019.0519.2018.881.05%14,793,985
Jul 18, 202519.3019.3519.0019.0018.69-1.30%17,349,042
Jul 17, 202518.8519.2518.8519.2518.932.39%22,215,529
Jul 16, 202518.8018.9518.7518.8018.49-0.53%15,521,575
Jul 15, 202518.8018.9518.7518.9018.590.27%22,518,830
Jul 14, 202518.8018.9518.7518.8518.540.27%14,148,916
Jul 11, 202518.9518.9518.8018.8018.49-0.79%14,431,591
Jul 10, 202518.8018.9518.7518.9518.640.26%13,205,016
Jul 9, 202518.8018.9518.7018.9018.590.53%17,969,957
Jul 8, 202518.9518.9518.6518.8018.49-1.05%21,737,857
Jul 7, 202519.2519.2518.8519.0018.69-1.30%14,653,487
Jul 4, 202519.5019.6019.2019.2518.93-0.77%12,865,826
Jul 3, 202518.8519.4018.8519.4019.083.19%31,110,202
Jul 2, 202518.7518.9018.7018.8018.49-1.05%14,174,210
Jul 1, 202518.8019.1518.7519.0018.691.06%18,315,728
Jun 30, 202518.9519.0018.7518.8018.49-1.57%17,184,001
Jun 27, 202519.0019.2019.0019.1018.780.53%18,374,682
Jun 26, 202518.8519.1018.8019.0018.691.33%23,759,048
Jun 25, 202519.0019.0518.7518.7518.44-0.79%16,909,546
Jun 24, 202518.7018.9518.6518.9018.592.44%19,168,347
Jun 23, 202518.5018.5518.2518.4518.15-1.07%24,610,125