Kao Hsing Chang Iron & Steel Corp. (TPE:2008)
Taiwan · Delayed Price · Currency is TWD 30.55
-0.40 (-1.29%)
Oct 8, 2026, 1:30 PM CST
TPE:2008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.29% | 10,000 |
| Oct 7, 2026 | 30.70 | 30.95 | 30.60 | 30.95 | 30.95 | -1.59% | 6,143 |
| Oct 6, 2026 | 30.50 | 31.45 | 30.00 | 31.45 | 31.45 | 3.11% | 52,998 |
| Oct 5, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | - | 9,124 |
| Oct 2, 2026 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | -1.13% | 8,317 |
| Oct 1, 2026 | 30.55 | 30.85 | 30.55 | 30.85 | 30.85 | -0.80% | 5,244 |
| Sep 30, 2026 | 30.60 | 31.10 | 30.60 | 31.10 | 31.10 | 1.97% | 14,409 |
| Sep 29, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | - | 13,251 |
| Sep 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 12,658 |
| Sep 23, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 31,823 |
| Sep 22, 2026 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -0.33% | 7,313 |
| Sep 21, 2026 | 30.85 | 30.90 | 30.50 | 30.60 | 30.60 | -1.13% | 13,780 |
| Sep 18, 2026 | 30.90 | 31.15 | 30.55 | 30.95 | 30.95 | 0.16% | 19,411 |
| Sep 17, 2026 | 31.35 | 31.40 | 30.75 | 30.90 | 30.90 | 1.31% | 15,278 |
| Sep 16, 2026 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | - | 4,324 |
| Sep 15, 2026 | 30.50 | 30.55 | 30.50 | 30.50 | 30.50 | - | 39,282 |
| Sep 14, 2026 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | -0.16% | 5,287 |
| Sep 11, 2026 | 30.60 | 30.60 | 30.50 | 30.55 | 30.55 | -0.81% | 8,000 |
| Sep 10, 2026 | 30.60 | 30.80 | 30.55 | 30.80 | 30.80 | 0.33% | 4,002 |
| Sep 9, 2026 | 30.55 | 31.00 | 30.55 | 30.70 | 30.70 | -0.16% | 16,552 |
| Sep 8, 2026 | 30.70 | 31.25 | 30.70 | 30.75 | 30.75 | -2.07% | 10,963 |
| Sep 7, 2026 | 30.90 | 31.50 | 30.85 | 31.40 | 31.40 | 1.95% | 19,624 |
| Sep 4, 2026 | 30.75 | 30.95 | 30.75 | 30.80 | 30.80 | 0.98% | 12,343 |
| Sep 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.16% | 4,936 |
| Sep 2, 2026 | 30.55 | 30.55 | 30.50 | 30.55 | 30.55 | -2.08% | 11,425 |
| Sep 1, 2026 | 30.55 | 31.20 | 30.55 | 31.20 | 31.20 | 2.13% | 5,006 |
| Aug 31, 2026 | 30.55 | 30.60 | 30.50 | 30.55 | 30.55 | - | 8,026 |
| Aug 28, 2026 | 30.50 | 30.55 | 30.50 | 30.55 | 30.55 | 0.16% | 9,003 |
| Aug 27, 2026 | 30.55 | 30.95 | 30.50 | 30.50 | 30.50 | -1.93% | 12,689 |
| Aug 26, 2026 | 30.50 | 31.15 | 30.50 | 31.10 | 31.10 | 1.97% | 34,483 |
| 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 |