Kao Hsing Chang Iron & Steel Corp. (TPE:2008)
Taiwan · Delayed Price · Currency is TWD 26.50
-0.15 (-0.56%)
Sep 10, 2025, 1:30 PM CST
TPE:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.30 | 26.30 | 26.25 | 26.25 | - | -1.50% | 2,000 |
| Sep 9, 2025 | 27.45 | 27.45 | 26.25 | 26.65 | 26.65 | 1.52% | 17,208 |
| Sep 8, 2025 | 26.20 | 26.50 | 26.15 | 26.25 | 26.25 | 0.38% | 29,997 |
| Sep 5, 2025 | 25.60 | 26.15 | 25.60 | 26.15 | 26.15 | 2.15% | 46,382 |
| Sep 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 3,000 |
| Sep 3, 2025 | 25.50 | 25.55 | 25.50 | 25.50 | 25.50 | - | 7,816 |
| Sep 2, 2025 | 25.00 | 25.60 | 25.00 | 25.50 | 25.50 | 1.59% | 9,486 |
| Sep 1, 2025 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | - | 12,208 |
| Aug 29, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | 28,160 |
| Aug 28, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.20% | 13,050 |
| Aug 27, 2025 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | -0.60% | 13,511 |
| Aug 26, 2025 | 25.05 | 25.25 | 25.00 | 25.20 | 25.20 | 0.40% | 32,250 |
| Aug 25, 2025 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | - | 17,286 |
| Aug 22, 2025 | 25.45 | 25.50 | 25.10 | 25.10 | 25.10 | -1.57% | 17,000 |
| Aug 21, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 13,953 |
| Aug 20, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -0.99% | 27,000 |
| Aug 19, 2025 | 25.05 | 25.40 | 25.05 | 25.25 | 25.25 | 0.60% | 27,377 |
| Aug 18, 2025 | 24.85 | 25.10 | 24.85 | 25.10 | 25.10 | 1.21% | 20,222 |
| Aug 15, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 25,431 |
| Aug 14, 2025 | 25.00 | 25.10 | 24.65 | 25.00 | 25.00 | - | 26,376 |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 7,408 |
| Aug 12, 2025 | 24.60 | 25.45 | 24.60 | 25.00 | 25.00 | 2.46% | 25,625 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 5,358 |
| Aug 8, 2025 | 24.15 | 24.60 | 24.15 | 24.40 | 24.40 | 0.21% | 18,757 |
| Aug 7, 2025 | 24.35 | 24.60 | 24.00 | 24.35 | 24.35 | - | 82,950 |
| Aug 6, 2025 | 24.20 | 24.40 | 24.20 | 24.35 | 24.35 | 0.62% | 10,370 |
| Aug 5, 2025 | 24.05 | 24.25 | 24.05 | 24.20 | 24.20 | -1.22% | 18,488 |
| Aug 4, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 1.87% | 58,502 |
| Aug 1, 2025 | 24.05 | 24.10 | 24.05 | 24.05 | 24.05 | -0.82% | 13,760 |
| Jul 31, 2025 | 24.20 | 24.25 | 24.10 | 24.25 | 24.25 | - | 11,888 |
| Jul 30, 2025 | 24.20 | 24.25 | 24.05 | 24.25 | 24.25 | 0.21% | 21,301 |
| Jul 29, 2025 | 24.20 | 24.55 | 24.20 | 24.20 | 24.20 | -0.62% | 14,782 |
| Jul 28, 2025 | 24.25 | 24.40 | 24.20 | 24.35 | 24.35 | -0.20% | 16,591 |
| Jul 25, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 10,005 |
| Jul 24, 2025 | 24.55 | 24.60 | 24.35 | 24.60 | 24.60 | -1.20% | 5,370 |
| Jul 23, 2025 | 24.25 | 24.95 | 24.25 | 24.90 | 24.90 | 2.89% | 8,400 |
| Jul 22, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -0.82% | 7,001 |
| Jul 21, 2025 | 24.50 | 24.50 | 24.15 | 24.40 | 24.40 | 0.21% | 5,000 |
| Jul 18, 2025 | 24.10 | 24.35 | 24.00 | 24.35 | 24.35 | 0.62% | 13,793 |
| Jul 17, 2025 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | -0.41% | 16,972 |
| Jul 16, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 0.41% | 10,514 |
| Jul 15, 2025 | 24.15 | 24.25 | 24.15 | 24.20 | 24.20 | -0.82% | 3,878 |
| Jul 14, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -0.41% | 12,198 |
| Jul 11, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 0.62% | 13,074 |
| Jul 10, 2025 | 24.30 | 24.55 | 24.30 | 24.35 | 23.85 | -1.42% | 11,439 |
| Jul 9, 2025 | 24.55 | 25.00 | 24.55 | 24.70 | 24.19 | -1.20% | 5,180 |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.49 | -1.77% | 2,232 |
| Jul 7, 2025 | 25.30 | 25.45 | 25.30 | 25.45 | 24.93 | -2.12% | 2,881 |
| Jul 4, 2025 | 25.30 | 26.15 | 25.30 | 26.00 | 25.47 | 0.39% | 20,070 |
| Jul 3, 2025 | 26.70 | 26.70 | 25.90 | 25.90 | 25.37 | -3.00% | 16,835 |