Kao Hsing Chang Iron & Steel Corp. (TPE:2008)
Taiwan · Delayed Price · Currency is TWD 28.90
+1.25 (4.52%)
At close: Mar 27, 2026
TPE:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.50 | 28.90 | 27.50 | 28.90 | 28.90 | 4.52% | 4,127 |
| Mar 26, 2026 | 27.80 | 27.80 | 27.50 | 27.65 | 27.65 | -0.54% | 19,650 |
| Mar 25, 2026 | 27.65 | 28.90 | 27.65 | 27.80 | 27.80 | 0.54% | 11,207 |
| Mar 24, 2026 | 27.55 | 27.65 | 27.50 | 27.65 | 27.65 | 0.36% | 19,751 |
| Mar 23, 2026 | 27.75 | 27.80 | 27.55 | 27.55 | 27.55 | -1.08% | 23,868 |
| Mar 20, 2026 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 0.36% | 9,310 |
| Mar 19, 2026 | 28.00 | 28.05 | 27.75 | 27.75 | 27.75 | -0.89% | 50,468 |
| Mar 18, 2026 | 29.60 | 29.60 | 27.65 | 28.00 | 28.00 | -0.71% | 69,332 |
| Mar 17, 2026 | 28.05 | 28.25 | 28.00 | 28.20 | 28.20 | 0.71% | 44,498 |
| Mar 16, 2026 | 28.00 | 28.10 | 27.60 | 28.00 | 28.00 | -0.36% | 166,407 |
| Mar 13, 2026 | 28.10 | 28.15 | 28.00 | 28.10 | 28.10 | -1.40% | 35,659 |
| Mar 12, 2026 | 28.50 | 28.75 | 28.50 | 28.50 | 28.50 | -1.72% | 25,013 |
| Mar 11, 2026 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 1.93% | 7,984 |
| Mar 10, 2026 | 29.30 | 29.30 | 28.15 | 28.45 | 28.45 | 1.61% | 10,577 |
| Mar 9, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 88,637 |
| Mar 6, 2026 | 29.00 | 29.30 | 29.00 | 29.00 | 29.00 | - | 30,089 |
| Mar 5, 2026 | 29.45 | 29.45 | 29.00 | 29.00 | 29.00 | -0.17% | 37,144 |
| Mar 4, 2026 | 29.25 | 29.25 | 29.00 | 29.05 | 29.05 | -1.53% | 36,342 |
| Mar 3, 2026 | 29.45 | 29.95 | 29.30 | 29.50 | 29.50 | -1.01% | 18,204 |
| Mar 2, 2026 | 31.05 | 31.05 | 29.20 | 29.80 | 29.80 | -0.67% | 49,776 |
| Feb 26, 2026 | 30.40 | 30.40 | 29.50 | 30.00 | 30.00 | - | 44,206 |
| Feb 25, 2026 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 1.01% | 46,288 |
| Feb 24, 2026 | 30.00 | 30.00 | 29.50 | 29.70 | 29.70 | -1.00% | 11,385 |
| Feb 23, 2026 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.67% | 52,255 |
| Feb 11, 2026 | 29.95 | 29.95 | 29.05 | 29.80 | 29.80 | 1.36% | 22,390 |
| Feb 10, 2026 | 29.20 | 29.70 | 29.20 | 29.40 | 29.40 | 0.68% | 17,635 |
| Feb 9, 2026 | 29.05 | 29.20 | 29.00 | 29.20 | 29.20 | 0.52% | 14,431 |
| Feb 6, 2026 | 29.10 | 29.10 | 29.05 | 29.05 | 29.05 | -0.34% | 5,488 |
| Feb 5, 2026 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | -1.85% | 7,726 |
| Feb 4, 2026 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | 1.37% | 3,025 |
| Feb 3, 2026 | 29.30 | 29.30 | 29.15 | 29.30 | 29.30 | - | 12,221 |
| Feb 2, 2026 | 30.30 | 30.30 | 29.30 | 29.30 | 29.30 | -2.66% | 9,805 |
| Jan 30, 2026 | 30.00 | 30.10 | 29.20 | 30.10 | 30.10 | 0.84% | 71,552 |
| Jan 29, 2026 | 29.90 | 30.50 | 29.75 | 29.85 | 29.85 | 1.19% | 43,537 |
| Jan 28, 2026 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | 0.51% | 9,020 |
| Jan 27, 2026 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | 1.21% | 4,164 |
| Jan 26, 2026 | 29.00 | 29.60 | 29.00 | 29.00 | 29.00 | - | 12,543 |
| Jan 23, 2026 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | -2.36% | 27,212 |
| Jan 22, 2026 | 29.05 | 29.95 | 29.05 | 29.70 | 29.70 | 1.54% | 12,032 |
| Jan 21, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 30,212 |
| Jan 20, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | -0.17% | 31,715 |
| Jan 19, 2026 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | - | 32,949 |
| Jan 16, 2026 | 29.00 | 29.15 | 28.95 | 29.05 | 29.05 | -0.17% | 46,262 |
| Jan 15, 2026 | 29.10 | 29.15 | 29.05 | 29.10 | 29.10 | - | 18,424 |
| Jan 14, 2026 | 29.70 | 29.70 | 29.05 | 29.10 | 29.10 | - | 16,444 |
| Jan 13, 2026 | 29.70 | 29.70 | 29.05 | 29.10 | 29.10 | -0.17% | 7,091 |
| Jan 12, 2026 | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | -1.19% | 7,568 |
| Jan 9, 2026 | 29.30 | 29.50 | 29.15 | 29.50 | 29.50 | 0.34% | 15,140 |
| Jan 8, 2026 | 29.05 | 30.00 | 29.05 | 29.40 | 29.40 | 1.20% | 12,066 |
| Jan 7, 2026 | 29.10 | 29.25 | 29.05 | 29.05 | 29.05 | -0.85% | 11,519 |