Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan · Delayed Price · Currency is TWD 19.70
-0.15 (-0.76%)
Aug 1, 2025, 1:30 PM CST
Chun Yuan Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.75 | 19.75 | 19.50 | 19.55 | - | -1.51% | 494,016 |
| Jul 31, 2025 | 19.90 | 19.95 | 19.75 | 19.85 | 19.85 | 0.25% | 637,186 |
| Jul 30, 2025 | 19.85 | 20.35 | 19.75 | 19.80 | 19.80 | 0.25% | 2,817,864 |
| Jul 29, 2025 | 19.90 | 19.90 | 19.65 | 19.75 | 19.75 | -0.75% | 919,565 |
| Jul 28, 2025 | 19.95 | 20.05 | 19.70 | 19.90 | 19.90 | 0.76% | 927,666 |
| Jul 25, 2025 | 19.65 | 19.90 | 19.65 | 19.75 | 19.75 | 0.51% | 648,376 |
| Jul 24, 2025 | 19.75 | 19.75 | 19.55 | 19.65 | 19.65 | - | 846,127 |
| Jul 23, 2025 | 19.20 | 19.65 | 19.10 | 19.65 | 19.65 | 3.42% | 1,747,970 |
| Jul 22, 2025 | 19.20 | 19.40 | 19.00 | 19.00 | 19.00 | -0.52% | 2,148,548 |
| Jul 21, 2025 | 18.95 | 19.25 | 18.90 | 19.10 | 19.10 | 1.60% | 1,936,098 |
| Jul 18, 2025 | 18.75 | 18.90 | 18.75 | 18.80 | 18.80 | 1.08% | 1,427,364 |
| Jul 17, 2025 | 18.55 | 18.75 | 18.55 | 18.60 | 18.60 | 0.27% | 1,373,078 |
| Jul 16, 2025 | 18.80 | 18.90 | 18.55 | 18.55 | 18.55 | -1.59% | 1,621,764 |
| Jul 15, 2025 | 18.60 | 19.00 | 18.60 | 18.85 | 18.85 | 1.07% | 1,248,949 |
| Jul 14, 2025 | 18.45 | 18.85 | 18.40 | 18.65 | 18.65 | 1.36% | 1,111,858 |
| Jul 11, 2025 | 18.25 | 18.55 | 18.25 | 18.40 | 18.40 | 1.10% | 1,083,513 |
| Jul 10, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -1.09% | 798,300 |
| Jul 9, 2025 | 18.30 | 18.50 | 18.25 | 18.40 | 18.40 | 0.27% | 1,274,542 |
| Jul 8, 2025 | 18.65 | 18.65 | 18.35 | 18.35 | 18.35 | -1.61% | 771,522 |
| Jul 7, 2025 | 18.75 | 18.75 | 18.60 | 18.65 | 18.65 | -0.53% | 485,849 |
| Jul 4, 2025 | 18.90 | 18.95 | 18.75 | 18.75 | 18.75 | -0.79% | 643,850 |
| Jul 3, 2025 | 18.85 | 19.05 | 18.80 | 18.90 | 18.90 | 0.80% | 788,144 |
| Jul 2, 2025 | 18.85 | 18.90 | 18.75 | 18.75 | 18.75 | -0.79% | 409,193 |
| Jul 1, 2025 | 18.95 | 19.05 | 18.85 | 18.90 | 18.90 | 0.53% | 507,017 |
| Jun 30, 2025 | 18.85 | 18.95 | 18.80 | 18.80 | 18.80 | -0.53% | 493,540 |
| Jun 27, 2025 | 18.90 | 19.05 | 18.90 | 18.90 | 18.90 | - | 805,735 |
| Jun 26, 2025 | 18.80 | 19.05 | 18.80 | 18.90 | 18.90 | 0.53% | 771,818 |
| Jun 25, 2025 | 18.75 | 18.95 | 18.70 | 18.80 | 18.80 | 0.53% | 662,493 |
| Jun 24, 2025 | 18.50 | 18.90 | 18.45 | 18.70 | 18.70 | 1.08% | 693,601 |
| Jun 23, 2025 | 18.45 | 18.50 | 18.10 | 18.50 | 18.50 | 0.27% | 772,341 |
| Jun 20, 2025 | 18.80 | 18.90 | 18.45 | 18.45 | 18.45 | -1.86% | 1,458,821 |
| Jun 19, 2025 | 19.20 | 19.30 | 18.80 | 18.80 | 18.80 | -2.84% | 1,186,700 |
| Jun 18, 2025 | 19.30 | 19.40 | 19.15 | 19.35 | 19.35 | 0.78% | 501,167 |
| Jun 17, 2025 | 19.45 | 19.45 | 19.20 | 19.20 | 19.20 | -1.03% | 600,891 |
| Jun 16, 2025 | 19.35 | 19.40 | 19.20 | 19.40 | 19.40 | 0.26% | 547,636 |
| Jun 13, 2025 | 19.75 | 19.75 | 19.35 | 19.35 | 19.35 | -2.27% | 977,391 |
| Jun 12, 2025 | 19.85 | 19.95 | 19.70 | 19.80 | 19.80 | -0.25% | 725,986 |
| Jun 11, 2025 | 19.50 | 20.25 | 19.50 | 19.85 | 19.85 | 2.58% | 2,025,103 |
| Jun 10, 2025 | 19.35 | 19.50 | 19.20 | 19.35 | 19.35 | 0.52% | 698,320 |
| Jun 9, 2025 | 19.85 | 19.90 | 19.10 | 19.25 | 19.25 | -2.78% | 1,693,956 |
| Jun 6, 2025 | 19.85 | 19.90 | 19.75 | 19.80 | 19.80 | - | 397,719 |
| Jun 5, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | - | 663,373 |
| Jun 4, 2025 | 19.75 | 19.95 | 19.75 | 19.80 | 19.80 | 0.25% | 591,820 |
| Jun 3, 2025 | 19.95 | 20.10 | 19.75 | 19.75 | 19.75 | -0.25% | 668,023 |
| Jun 2, 2025 | 20.00 | 20.05 | 19.70 | 19.80 | 19.80 | -1.00% | 1,226,504 |
| May 29, 2025 | 19.65 | 20.10 | 19.65 | 20.00 | 20.00 | 2.30% | 1,594,862 |
| May 28, 2025 | 19.60 | 19.60 | 19.45 | 19.55 | 19.55 | 0.26% | 486,724 |
| May 27, 2025 | 19.50 | 19.65 | 19.40 | 19.50 | 19.50 | -0.26% | 417,479 |
| May 26, 2025 | 19.50 | 19.65 | 19.45 | 19.55 | 19.55 | 0.26% | 464,946 |
| May 23, 2025 | 19.55 | 19.60 | 19.45 | 19.50 | 19.50 | -0.26% | 474,730 |