China Steel Corporation (TPE:2002)
Taiwan · Delayed Price · Currency is TWD 18.35
-0.25 (-1.34%)
Nov 3, 2025, 2:38 PM CST
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.55 | 18.60 | 18.30 | 18.35 | 18.35 | -1.34% | 26,928,470 |
| Oct 31, 2025 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | -0.80% | 23,939,894 |
| Oct 30, 2025 | 18.85 | 18.90 | 18.70 | 18.75 | 18.75 | - | 16,995,678 |
| Oct 29, 2025 | 18.95 | 18.95 | 18.70 | 18.75 | 18.75 | -1.06% | 19,031,654 |
| Oct 28, 2025 | 19.00 | 19.10 | 18.85 | 18.95 | 18.95 | - | 20,286,094 |
| Oct 27, 2025 | 18.95 | 19.10 | 18.85 | 18.95 | 18.95 | 0.26% | 19,528,691 |
| Oct 23, 2025 | 18.80 | 18.95 | 18.70 | 18.90 | 18.90 | 0.53% | 11,986,557 |
| Oct 22, 2025 | 18.80 | 18.90 | 18.70 | 18.80 | 18.80 | 0.27% | 13,189,671 |
| Oct 21, 2025 | 19.05 | 19.10 | 18.75 | 18.75 | 18.75 | -0.79% | 25,707,367 |
| Oct 20, 2025 | 19.10 | 19.10 | 18.85 | 18.90 | 18.90 | -0.79% | 19,458,848 |
| Oct 17, 2025 | 18.85 | 19.30 | 18.80 | 19.05 | 19.05 | 1.33% | 28,677,661 |
| Oct 16, 2025 | 18.75 | 18.95 | 18.75 | 18.80 | 18.80 | 0.53% | 14,791,589 |
| Oct 15, 2025 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | -0.80% | 28,125,288 |
| Oct 14, 2025 | 19.00 | 19.05 | 18.85 | 18.85 | 18.85 | -0.79% | 35,961,529 |
| Oct 13, 2025 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | - | 36,803,467 |
| Oct 9, 2025 | 19.05 | 19.10 | 18.90 | 19.00 | 19.00 | - | 28,908,915 |
| Oct 8, 2025 | 19.00 | 19.05 | 18.90 | 19.00 | 19.00 | 0.26% | 20,312,316 |
| Oct 7, 2025 | 19.00 | 19.10 | 18.90 | 18.95 | 18.95 | -0.26% | 31,936,866 |
| Oct 3, 2025 | 19.20 | 19.25 | 19.00 | 19.00 | 19.00 | -1.04% | 28,341,416 |
| Oct 2, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -0.52% | 26,867,907 |
| Oct 1, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | 17,307,140 |
| Sep 30, 2025 | 19.60 | 19.75 | 19.40 | 19.40 | 19.40 | -0.77% | 25,324,379 |
| Sep 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.45 | 19.55 | 19.55 | -0.51% | 16,315,223 |
| Sep 25, 2025 | 19.40 | 19.90 | 19.35 | 19.65 | 19.65 | 1.55% | 36,055,478 |
| Sep 24, 2025 | 19.40 | 19.50 | 19.30 | 19.35 | 19.35 | -0.51% | 14,126,037 |
| Sep 23, 2025 | 19.55 | 19.70 | 19.45 | 19.45 | 19.45 | - | 21,143,800 |
| Sep 22, 2025 | 19.45 | 19.50 | 19.35 | 19.45 | 19.45 | 0.26% | 19,147,946 |
| Sep 19, 2025 | 19.40 | 19.45 | 19.25 | 19.40 | 19.40 | 0.26% | 31,486,375 |
| Sep 18, 2025 | 19.40 | 19.55 | 19.35 | 19.35 | 19.35 | 0.78% | 25,566,451 |
| Sep 17, 2025 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | - | 25,765,468 |
| Sep 16, 2025 | 19.25 | 19.35 | 19.20 | 19.20 | 19.20 | -0.26% | 18,840,268 |
| Sep 15, 2025 | 19.35 | 19.50 | 19.20 | 19.25 | 19.25 | -0.52% | 20,410,046 |
| Sep 12, 2025 | 19.25 | 19.45 | 19.25 | 19.35 | 19.35 | 1.04% | 20,665,965 |
| Sep 11, 2025 | 19.45 | 19.50 | 19.15 | 19.15 | 19.15 | -1.54% | 37,113,376 |
| Sep 10, 2025 | 19.50 | 19.60 | 19.30 | 19.45 | 19.45 | -0.26% | 27,796,625 |
| Sep 9, 2025 | 19.60 | 19.70 | 19.40 | 19.50 | 19.50 | -0.26% | 25,191,006 |
| Sep 8, 2025 | 19.55 | 19.70 | 19.40 | 19.55 | 19.55 | - | 21,763,873 |
| Sep 5, 2025 | 19.90 | 20.00 | 19.50 | 19.55 | 19.55 | -1.51% | 34,348,117 |
| Sep 4, 2025 | 20.25 | 20.65 | 19.70 | 19.85 | 19.85 | 0.76% | 73,534,819 |
| Sep 3, 2025 | 19.75 | 20.00 | 19.40 | 19.70 | 19.70 | -0.25% | 43,372,023 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.70 | 19.75 | 19.75 | -1.00% | 17,668,435 |
| Sep 1, 2025 | 20.10 | 20.10 | 19.80 | 19.95 | 19.95 | -0.75% | 25,581,160 |
| Aug 29, 2025 | 20.35 | 20.55 | 20.05 | 20.10 | 20.10 | -0.25% | 27,042,680 |
| Aug 28, 2025 | 20.30 | 20.35 | 20.10 | 20.15 | 20.15 | -0.74% | 20,766,777 |
| Aug 27, 2025 | 20.25 | 20.65 | 20.25 | 20.30 | 20.30 | 1.00% | 32,125,185 |
| Aug 26, 2025 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 43,816,189 |
| Aug 25, 2025 | 20.30 | 20.60 | 20.25 | 20.40 | 20.40 | 1.24% | 24,156,917 |
| Aug 22, 2025 | 20.35 | 20.35 | 20.05 | 20.15 | 20.15 | -0.98% | 19,610,688 |
| Aug 21, 2025 | 20.30 | 20.60 | 20.25 | 20.35 | 20.35 | 0.99% | 23,921,872 |