Kao Hsing Chang Iron & Steel Corp. (TPE:2008)
Taiwan · Delayed Price · Currency is TWD 31.10
+0.60 (1.97%)
Aug 26, 2026, 1:30 PM CST
TPE:2008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.50 | 31.15 | 30.50 | 31.00 | - | 1.64% | 32,483 |
| Aug 25, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | - | 109,445 |
| Aug 24, 2026 | 30.60 | 30.70 | 30.50 | 30.50 | 30.50 | -1.61% | 12,170 |
| Aug 21, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.65% | 8,114 |
| Aug 20, 2026 | 30.55 | 30.80 | 30.50 | 30.80 | 30.80 | 0.98% | 42,577 |
| Aug 19, 2026 | 30.55 | 31.00 | 30.50 | 30.50 | 30.50 | -0.49% | 19,000 |
| Aug 18, 2026 | 30.65 | 30.75 | 30.65 | 30.65 | 30.65 | -1.45% | 10,330 |
| Aug 17, 2026 | 30.55 | 31.10 | 30.55 | 31.10 | 31.10 | 1.14% | 29,626 |
| Aug 14, 2026 | 30.60 | 30.95 | 30.55 | 30.75 | 30.75 | -0.97% | 17,368 |
| Aug 13, 2026 | 31.05 | 31.20 | 30.60 | 31.05 | 31.05 | 1.64% | 30,948 |
| Aug 12, 2026 | 30.55 | 30.95 | 30.50 | 30.55 | 30.55 | -0.65% | 21,581 |
| Aug 11, 2026 | 30.60 | 30.75 | 30.50 | 30.75 | 30.75 | -1.76% | 17,534 |
| Aug 10, 2026 | 30.55 | 31.35 | 30.55 | 31.30 | 31.30 | 1.95% | 9,305 |
| Aug 7, 2026 | 30.55 | 30.70 | 30.50 | 30.70 | 30.70 | -0.49% | 11,259 |
| Aug 6, 2026 | 30.75 | 31.10 | 30.60 | 30.85 | 30.85 | -0.96% | 37,195 |
| Aug 5, 2026 | 31.00 | 31.20 | 31.00 | 31.15 | 31.15 | 1.96% | 21,139 |
| Aug 4, 2026 | 30.65 | 31.10 | 30.50 | 30.55 | 30.55 | -1.45% | 74,244 |
| Aug 3, 2026 | 30.60 | 31.15 | 30.60 | 31.00 | 31.00 | 0.16% | 26,421 |
| Jul 31, 2026 | 30.95 | 31.00 | 30.90 | 30.95 | 30.95 | -0.16% | 17,193 |
| Jul 30, 2026 | 31.85 | 31.85 | 30.55 | 31.00 | 31.00 | 0.81% | 26,970 |
| Jul 29, 2026 | 30.50 | 30.90 | 30.20 | 30.75 | 30.75 | 0.65% | 39,533 |
| Jul 28, 2026 | 30.15 | 30.70 | 30.10 | 30.55 | 30.55 | -1.45% | 25,180 |
| Jul 27, 2026 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | - | 29,125 |
| Jul 24, 2026 | 30.05 | 31.00 | 30.00 | 31.00 | 31.00 | 0.32% | 90,080 |
| Jul 23, 2026 | 30.05 | 30.90 | 30.00 | 30.90 | 30.90 | 2.49% | 19,007 |
| Jul 22, 2026 | 30.70 | 30.75 | 30.10 | 30.15 | 30.15 | -2.58% | 16,101 |
| Jul 21, 2026 | 30.45 | 31.00 | 30.45 | 30.95 | 30.95 | -1.12% | 10,635 |
| Jul 20, 2026 | 30.95 | 31.90 | 30.95 | 31.30 | 31.30 | 0.81% | 67,409 |
| Jul 17, 2026 | 30.45 | 31.05 | 30.00 | 31.05 | 31.05 | 0.16% | 66,123 |
| Jul 16, 2026 | 30.95 | 31.00 | 30.00 | 31.00 | 31.00 | 1.64% | 32,001 |
| Jul 15, 2026 | 30.00 | 30.50 | 29.55 | 30.50 | 30.50 | 2.35% | 31,434 |
| Jul 14, 2026 | 29.85 | 29.90 | 29.15 | 29.80 | 29.80 | 1.71% | 20,428 |
| Jul 13, 2026 | 28.90 | 29.30 | 28.85 | 29.30 | 29.30 | 1.56% | 25,809 |
| Jul 9, 2026 | 29.60 | 30.15 | 29.60 | 29.85 | 28.85 | 1.02% | 15,044 |
| Jul 8, 2026 | 29.50 | 29.75 | 29.50 | 29.55 | 28.56 | -0.17% | 13,434 |
| Jul 7, 2026 | 29.55 | 30.15 | 29.50 | 29.60 | 28.61 | -3.43% | 225,692 |
| Jul 6, 2026 | 30.50 | 30.65 | 30.50 | 30.65 | 29.62 | -0.49% | 4,995 |
| Jul 3, 2026 | 30.50 | 30.80 | 30.50 | 30.80 | 29.77 | - | 19,542 |
| Jul 2, 2026 | 31.25 | 31.25 | 30.50 | 30.80 | 29.77 | - | 12,802 |
| Jul 1, 2026 | 31.00 | 31.00 | 30.50 | 30.80 | 29.77 | 0.98% | 39,470 |
| Jun 30, 2026 | 30.00 | 30.50 | 29.50 | 30.50 | 29.48 | -0.16% | 67,765 |
| Jun 29, 2026 | 30.55 | 30.55 | 30.00 | 30.55 | 29.53 | 1.66% | 20,003 |
| Jun 26, 2026 | 30.60 | 30.60 | 30.05 | 30.05 | 29.04 | -4.45% | 53,576 |
| Jun 25, 2026 | 30.65 | 31.45 | 30.55 | 31.45 | 30.40 | 1.45% | 10,440 |
| Jun 24, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 29.96 | 0.32% | 12,201 |
| Jun 23, 2026 | 30.50 | 30.95 | 30.50 | 30.90 | 29.86 | 0.32% | 28,853 |
| Jun 22, 2026 | 31.50 | 31.50 | 30.55 | 30.80 | 29.77 | - | 22,827 |
| Jun 18, 2026 | 30.50 | 30.80 | 30.50 | 30.80 | 29.77 | 0.98% | 15,711 |
| Jun 17, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 29.48 | -1.13% | 36,692 |
| Jun 16, 2026 | 30.80 | 30.85 | 30.35 | 30.85 | 29.82 | 1.82% | 28,877 |