Kao Hsing Chang Iron & Steel Corp. (TPE:2008)
Taiwan · Delayed Price · Currency is TWD 29.80
+0.40 (1.36%)
Feb 11, 2026, 1:30 PM CST
TPE:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | 0.69% | 11,141 |
| Jan 5, 2026 | 29.05 | 29.20 | 29.00 | 29.10 | 29.10 | 0.17% | 20,578 |
| Jan 2, 2026 | 29.30 | 29.30 | 29.00 | 29.05 | 29.05 | -0.17% | 12,931 |
| Dec 31, 2025 | 29.05 | 29.10 | 29.00 | 29.10 | 29.10 | -0.34% | 13,008 |
| Dec 30, 2025 | 29.05 | 29.30 | 29.05 | 29.20 | 29.20 | 0.52% | 7,185 |
| Dec 29, 2025 | 28.75 | 29.20 | 28.65 | 29.05 | 29.05 | 1.22% | 60,271 |
| Dec 26, 2025 | 28.25 | 28.70 | 28.25 | 28.70 | 28.70 | 1.59% | 38,655 |
| Dec 24, 2025 | 29.05 | 29.05 | 28.25 | 28.25 | 28.25 | -2.75% | 69,366 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | -1.69% | 22,486 |
| Dec 22, 2025 | 29.05 | 29.55 | 29.00 | 29.55 | 29.55 | 1.72% | 5,603 |
| Dec 19, 2025 | 29.05 | 29.10 | 28.90 | 29.05 | 29.05 | 0.52% | 17,655 |
| Dec 18, 2025 | 29.00 | 29.05 | 28.90 | 28.90 | 28.90 | -0.34% | 31,555 |
| Dec 17, 2025 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | -0.17% | 9,407 |
| Dec 16, 2025 | 29.50 | 29.70 | 29.00 | 29.05 | 29.05 | -1.69% | 51,189 |
| Dec 15, 2025 | 29.90 | 29.90 | 29.50 | 29.55 | 29.55 | - | 15,458 |
| Dec 12, 2025 | 30.30 | 30.30 | 29.55 | 29.55 | 29.55 | - | 9,140 |
| Dec 11, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.34% | 4,022 |
| Dec 10, 2025 | 29.55 | 29.95 | 29.55 | 29.95 | 29.95 | 0.34% | 8,255 |
| Dec 9, 2025 | 29.55 | 29.85 | 29.55 | 29.85 | 29.85 | 1.19% | 5,648 |
| Dec 8, 2025 | 29.50 | 29.55 | 29.50 | 29.50 | 29.50 | -1.01% | 16,705 |
| Dec 5, 2025 | 29.20 | 29.90 | 29.20 | 29.80 | 29.80 | 1.53% | 26,813 |
| Dec 4, 2025 | 29.40 | 29.50 | 29.25 | 29.35 | 29.35 | -0.51% | 8,700 |
| Dec 3, 2025 | 29.20 | 30.00 | 29.20 | 29.50 | 29.50 | 1.03% | 53,263 |
| Dec 2, 2025 | 29.55 | 29.55 | 29.20 | 29.20 | 29.20 | - | 12,508 |