China Steel Corporation (TPE:2002A)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock39.65
+0.20 (0.51%)
At close: Sep 9, 2025
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.45 | 39.65 | 39.40 | 39.65 | 39.65 | 0.51% | 23,171 |
| Sep 8, 2025 | 39.50 | 39.50 | 39.45 | 39.45 | 39.45 | -0.13% | 11,312 |
| Sep 5, 2025 | 39.45 | 39.50 | 39.45 | 39.50 | 39.50 | 0.13% | 2,036 |
| Sep 4, 2025 | 39.65 | 39.65 | 39.45 | 39.45 | 39.45 | -0.50% | 22,012 |
| Sep 3, 2025 | 39.60 | 39.65 | 39.60 | 39.65 | 39.65 | - | 9,012 |
| Sep 2, 2025 | 39.60 | 39.65 | 39.60 | 39.65 | 39.65 | 0.25% | 9,012 |
| Sep 1, 2025 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 0.13% | 3,072 |
| Aug 29, 2025 | 39.45 | 39.65 | 39.45 | 39.50 | 39.50 | -0.25% | 15,345 |
| Aug 28, 2025 | 39.60 | 39.60 | 39.50 | 39.60 | 39.60 | - | 11,058 |
| Aug 27, 2025 | 39.65 | 39.65 | 39.60 | 39.60 | 39.60 | -0.13% | 11,136 |
| Aug 26, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.13% | 1,210 |
| Aug 25, 2025 | 39.65 | 39.70 | 39.65 | 39.70 | 39.70 | 0.25% | 14,020 |
| Aug 21, 2025 | 39.60 | 39.65 | 39.60 | 39.60 | 39.60 | -0.13% | 5,068 |
| Aug 19, 2025 | 39.65 | 39.65 | 39.45 | 39.65 | 39.65 | - | 7,150 |
| Aug 18, 2025 | 39.45 | 39.65 | 39.45 | 39.65 | 39.65 | 0.25% | 15,032 |
| Aug 15, 2025 | 39.40 | 39.55 | 39.40 | 39.55 | 39.55 | 0.51% | 16,134 |
| Aug 14, 2025 | 39.60 | 39.60 | 39.35 | 39.35 | 39.35 | - | 12,400 |
| Aug 13, 2025 | 39.40 | 39.40 | 39.35 | 39.35 | 39.35 | -0.13% | 21,062 |
| Aug 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.13% | 4,000 |
| Aug 11, 2025 | 39.35 | 39.60 | 39.30 | 39.35 | 39.35 | - | 5,030 |
| Aug 8, 2025 | 39.50 | 39.50 | 39.35 | 39.35 | 39.35 | -0.25% | 40,366 |
| Aug 7, 2025 | 39.45 | 40.40 | 39.45 | 39.45 | 39.45 | 0.13% | 25,748 |
| Aug 6, 2025 | 39.35 | 39.45 | 39.35 | 39.40 | 39.40 | - | 16,000 |
| Aug 5, 2025 | 39.40 | 39.45 | 39.40 | 39.40 | 39.40 | - | 16,225 |
| Aug 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 5,150 |
| Aug 1, 2025 | 39.30 | 39.50 | 39.30 | 39.40 | 39.40 | 0.13% | 40,410 |
| Jul 31, 2025 | 39.35 | 39.35 | 39.30 | 39.35 | 39.35 | - | 13,444 |
| Jul 30, 2025 | 39.50 | 39.50 | 39.30 | 39.35 | 39.35 | - | 8,923 |
| Jul 29, 2025 | 39.35 | 39.40 | 39.35 | 39.35 | 39.35 | -0.25% | 24,547 |
| Jul 28, 2025 | 39.40 | 39.55 | 39.40 | 39.45 | 39.45 | 0.13% | 22,188 |
| Jul 25, 2025 | 39.35 | 39.45 | 39.35 | 39.40 | 39.40 | - | 7,763 |
| Jul 24, 2025 | 39.20 | 39.50 | 39.20 | 39.40 | 39.40 | -2.35% | 94,028 |
| Jul 23, 2025 | 40.35 | 40.40 | 40.25 | 40.35 | 38.95 | -0.12% | 64,906 |
| Jul 22, 2025 | 40.40 | 40.40 | 40.35 | 40.40 | 39.00 | -0.12% | 17,212 |
| Jul 21, 2025 | 40.30 | 40.45 | 40.30 | 40.45 | 39.05 | 0.12% | 5,950 |
| Jul 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.00 | -0.25% | 3,714 |
| Jul 17, 2025 | 40.40 | 40.50 | 40.35 | 40.50 | 39.10 | - | 9,292 |
| Jul 16, 2025 | 40.30 | 40.55 | 40.30 | 40.50 | 39.10 | 0.12% | 7,263 |
| Jul 15, 2025 | 40.40 | 40.45 | 40.25 | 40.45 | 39.05 | 0.12% | 11,012 |
| Jul 14, 2025 | 40.35 | 40.40 | 40.25 | 40.40 | 39.00 | - | 45,037 |
| Jul 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.00 | - | 29,240 |
| Jul 10, 2025 | 40.40 | 40.40 | 40.35 | 40.40 | 39.00 | - | 25,073 |
| Jul 9, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.00 | 0.50% | 1,000 |
| Jul 8, 2025 | 40.30 | 40.30 | 40.00 | 40.20 | 38.81 | -0.86% | 20,025 |
| Jul 7, 2025 | 41.55 | 41.55 | 40.55 | 40.55 | 39.14 | 0.37% | 14,100 |
| Jul 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.00 | - | 3,155 |
| Jul 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.00 | - | 8,206 |
| Jul 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.00 | -0.12% | 2,115 |
| Jul 1, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 39.05 | - | 10,520 |
| Jun 30, 2025 | 40.20 | 40.45 | 40.15 | 40.45 | 39.05 | 0.12% | 7,198 |