Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan · Delayed Price · Currency is TWD 22.50
+0.40 (1.81%)
At close: Feb 11, 2026
Chun Yuan Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.40 | 22.55 | 22.35 | 22.50 | 22.50 | 1.81% | 1,616,789 |
| Feb 10, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | - | 1,009,936 |
| Feb 9, 2026 | 22.05 | 22.15 | 21.80 | 22.10 | 22.10 | 1.14% | 1,283,342 |
| Feb 6, 2026 | 22.20 | 22.20 | 21.50 | 21.85 | 21.85 | -1.13% | 2,142,906 |
| Feb 5, 2026 | 22.55 | 22.60 | 22.00 | 22.10 | 22.10 | -2.00% | 2,518,307 |
| Feb 4, 2026 | 22.20 | 22.55 | 22.00 | 22.55 | 22.55 | 1.81% | 2,532,277 |
| Feb 3, 2026 | 22.00 | 22.30 | 21.95 | 22.15 | 22.15 | 1.14% | 2,601,705 |
| Feb 2, 2026 | 21.55 | 22.05 | 21.45 | 21.90 | 21.90 | 1.62% | 3,746,369 |
| Jan 30, 2026 | 21.25 | 21.95 | 21.20 | 21.55 | 21.55 | 1.41% | 4,349,620 |
| Jan 29, 2026 | 20.95 | 21.55 | 20.90 | 21.25 | 21.25 | 1.43% | 3,952,377 |
| Jan 28, 2026 | 20.90 | 21.00 | 20.80 | 20.95 | 20.95 | 0.24% | 872,893 |
| Jan 27, 2026 | 21.15 | 21.20 | 20.80 | 20.90 | 20.90 | -1.18% | 1,605,018 |
| Jan 26, 2026 | 21.00 | 21.25 | 21.00 | 21.15 | 21.15 | 0.71% | 1,014,477 |
| Jan 23, 2026 | 21.25 | 21.30 | 21.00 | 21.00 | 21.00 | -1.18% | 1,021,524 |
| Jan 22, 2026 | 21.20 | 21.30 | 21.10 | 21.25 | 21.25 | 0.71% | 935,424 |
| Jan 21, 2026 | 21.10 | 21.15 | 21.00 | 21.10 | 21.10 | -0.24% | 1,250,136 |
| Jan 20, 2026 | 21.20 | 21.30 | 21.05 | 21.15 | 21.15 | -0.47% | 1,226,477 |
| Jan 19, 2026 | 21.25 | 21.45 | 21.15 | 21.25 | 21.25 | -0.47% | 1,735,809 |
| Jan 16, 2026 | 21.60 | 21.65 | 21.15 | 21.35 | 21.35 | -0.93% | 2,146,371 |
| Jan 15, 2026 | 21.40 | 21.55 | 21.35 | 21.55 | 21.55 | 0.94% | 1,872,621 |
| Jan 14, 2026 | 21.35 | 21.40 | 21.20 | 21.35 | 21.35 | 0.23% | 1,573,204 |
| Jan 13, 2026 | 21.25 | 21.30 | 20.90 | 21.30 | 21.30 | -0.47% | 2,446,308 |
| Jan 12, 2026 | 21.10 | 21.45 | 21.10 | 21.40 | 21.40 | 1.66% | 2,522,511 |
| Jan 9, 2026 | 21.10 | 21.10 | 20.90 | 21.05 | 21.05 | 0.72% | 1,260,756 |
| Jan 8, 2026 | 21.10 | 21.30 | 20.90 | 20.90 | 20.90 | -0.48% | 1,735,706 |
| Jan 7, 2026 | 20.55 | 21.15 | 20.50 | 21.00 | 21.00 | 2.69% | 2,666,440 |
| Jan 6, 2026 | 20.50 | 20.60 | 20.45 | 20.45 | 20.45 | - | 822,065 |
| Jan 5, 2026 | 20.60 | 20.95 | 20.40 | 20.45 | 20.45 | -0.73% | 1,531,010 |
| Jan 2, 2026 | 20.75 | 20.80 | 20.60 | 20.60 | 20.60 | -0.24% | 854,112 |
| Dec 31, 2025 | 20.70 | 20.85 | 20.55 | 20.65 | 20.65 | 0.73% | 1,032,448 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.45 | 20.50 | 20.50 | -1.68% | 1,773,704 |
| Dec 29, 2025 | 20.95 | 21.00 | 20.80 | 20.85 | 20.85 | 0.24% | 1,003,784 |
| Dec 26, 2025 | 20.85 | 20.95 | 20.80 | 20.80 | 20.80 | -0.24% | 838,291 |
| Dec 24, 2025 | 20.95 | 21.05 | 20.85 | 20.85 | 20.85 | -0.48% | 653,125 |
| Dec 23, 2025 | 21.25 | 21.25 | 20.90 | 20.95 | 20.95 | -1.18% | 975,644 |
| Dec 22, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 2.42% | 2,428,264 |
| Dec 19, 2025 | 20.55 | 20.70 | 20.50 | 20.70 | 20.70 | 0.73% | 791,419 |
| Dec 18, 2025 | 20.60 | 20.70 | 20.50 | 20.55 | 20.55 | - | 564,529 |
| Dec 17, 2025 | 20.60 | 20.70 | 20.55 | 20.55 | 20.55 | -0.48% | 566,462 |
| Dec 16, 2025 | 20.75 | 20.80 | 20.60 | 20.65 | 20.65 | -0.96% | 1,242,644 |
| Dec 15, 2025 | 20.45 | 20.85 | 20.45 | 20.85 | 20.85 | 1.96% | 1,827,623 |
| Dec 12, 2025 | 20.55 | 20.60 | 20.40 | 20.45 | 20.45 | - | 452,612 |
| Dec 11, 2025 | 20.55 | 20.55 | 20.30 | 20.45 | 20.45 | 0.25% | 671,098 |
| Dec 10, 2025 | 20.55 | 20.60 | 20.35 | 20.40 | 20.40 | -0.73% | 650,823 |
| Dec 9, 2025 | 20.55 | 20.65 | 20.55 | 20.55 | 20.55 | -0.48% | 625,905 |
| Dec 8, 2025 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 0.98% | 1,233,177 |
| Dec 5, 2025 | 20.50 | 20.50 | 20.25 | 20.45 | 20.45 | - | 603,128 |
| Dec 4, 2025 | 20.55 | 20.65 | 20.35 | 20.45 | 20.45 | -0.49% | 1,107,238 |
| Dec 3, 2025 | 20.60 | 20.60 | 20.45 | 20.55 | 20.55 | 0.24% | 553,964 |
| Dec 2, 2025 | 20.45 | 20.55 | 20.40 | 20.50 | 20.50 | 0.24% | 686,539 |