Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.05 (0.24%)
Dec 3, 2025, 1:30 PM CST
Chun Yuan Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 20.30 | 20.50 | 20.30 | 20.45 | 20.45 | 0.49% | 754,840 |
| Nov 28, 2025 | 20.45 | 20.45 | 20.20 | 20.35 | 20.35 | -0.25% | 1,019,978 |
| Nov 27, 2025 | 20.35 | 20.50 | 20.30 | 20.40 | 20.40 | 0.74% | 812,811 |
| Nov 26, 2025 | 20.20 | 20.45 | 20.15 | 20.25 | 20.25 | 0.75% | 1,293,122 |
| Nov 25, 2025 | 20.00 | 20.15 | 19.85 | 20.10 | 20.10 | 0.25% | 876,712 |
| Nov 24, 2025 | 19.90 | 20.05 | 19.85 | 20.05 | 20.05 | 1.26% | 587,867 |
| Nov 21, 2025 | 19.90 | 19.95 | 19.70 | 19.80 | 19.80 | -0.50% | 948,517 |
| Nov 20, 2025 | 19.75 | 19.95 | 19.75 | 19.90 | 19.90 | 1.53% | 512,047 |
| Nov 19, 2025 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | -1.26% | 816,115 |
| Nov 18, 2025 | 19.85 | 19.90 | 19.60 | 19.85 | 19.85 | -0.50% | 1,179,698 |
| Nov 17, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -0.99% | 1,104,631 |
| Nov 14, 2025 | 20.10 | 20.25 | 20.00 | 20.15 | 20.15 | - | 745,621 |
| Nov 13, 2025 | 20.35 | 20.35 | 20.10 | 20.15 | 20.15 | -0.25% | 561,845 |
| Nov 12, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 0.75% | 981,698 |
| Nov 11, 2025 | 20.10 | 20.20 | 20.05 | 20.05 | 20.05 | -0.25% | 635,437 |
| Nov 10, 2025 | 20.45 | 20.45 | 20.05 | 20.10 | 20.10 | -1.23% | 1,253,699 |
| Nov 7, 2025 | 20.10 | 20.55 | 20.10 | 20.35 | 20.35 | 4.09% | 4,088,644 |
| Nov 6, 2025 | 19.30 | 19.55 | 19.30 | 19.55 | 19.55 | 2.09% | 638,706 |
| Nov 5, 2025 | 19.10 | 19.20 | 18.90 | 19.15 | 19.15 | 0.26% | 750,885 |
| Nov 4, 2025 | 19.15 | 19.30 | 19.10 | 19.10 | 19.10 | - | 874,404 |
| Nov 3, 2025 | 19.15 | 19.20 | 19.10 | 19.10 | 19.10 | -0.26% | 668,598 |
| Oct 31, 2025 | 19.25 | 19.30 | 19.15 | 19.15 | 19.15 | - | 687,167 |
| Oct 30, 2025 | 19.20 | 19.35 | 19.10 | 19.15 | 19.15 | -0.26% | 774,053 |
| Oct 29, 2025 | 19.35 | 19.35 | 19.15 | 19.20 | 19.20 | -0.52% | 785,647 |
| Oct 28, 2025 | 19.65 | 19.65 | 19.25 | 19.30 | 19.30 | -1.28% | 1,000,419 |
| Oct 27, 2025 | 19.70 | 19.75 | 19.55 | 19.55 | 19.55 | -0.51% | 585,793 |
| Oct 23, 2025 | 19.65 | 19.65 | 19.55 | 19.65 | 19.65 | - | 478,920 |
| Oct 22, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 0.77% | 420,149 |
| Oct 21, 2025 | 19.60 | 19.65 | 19.40 | 19.50 | 19.50 | 0.26% | 838,919 |
| Oct 20, 2025 | 19.50 | 19.50 | 19.30 | 19.45 | 19.45 | -0.26% | 1,094,659 |
| Oct 17, 2025 | 19.50 | 19.80 | 19.50 | 19.50 | 19.50 | - | 786,105 |
| Oct 16, 2025 | 19.75 | 19.85 | 19.50 | 19.50 | 19.50 | -1.27% | 1,209,548 |
| Oct 15, 2025 | 19.75 | 19.75 | 19.35 | 19.75 | 19.75 | - | 2,820,628 |
| Oct 14, 2025 | 20.10 | 20.15 | 19.75 | 19.75 | 19.75 | -2.71% | 4,105,392 |
| Oct 13, 2025 | 20.30 | 20.40 | 19.95 | 20.30 | 20.30 | - | 1,310,130 |
| Oct 9, 2025 | 20.45 | 20.55 | 20.25 | 20.30 | 20.30 | -0.73% | 1,274,707 |
| Oct 8, 2025 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | -0.49% | 440,951 |
| Oct 7, 2025 | 20.50 | 20.65 | 20.50 | 20.55 | 20.55 | 0.49% | 978,117 |
| Oct 3, 2025 | 20.60 | 20.60 | 20.40 | 20.45 | 20.45 | -0.73% | 603,780 |
| Oct 2, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 437,001 |
| Oct 1, 2025 | 20.75 | 20.75 | 20.45 | 20.50 | 20.50 | -0.24% | 880,089 |
| Sep 30, 2025 | 20.45 | 20.60 | 20.35 | 20.55 | 20.55 | 0.98% | 858,755 |
| Sep 26, 2025 | 20.60 | 20.60 | 20.25 | 20.35 | 20.35 | -1.45% | 1,271,799 |
| Sep 25, 2025 | 20.50 | 20.85 | 20.50 | 20.65 | 20.65 | 0.98% | 1,381,001 |
| Sep 24, 2025 | 20.35 | 20.60 | 20.35 | 20.45 | 20.45 | 0.74% | 1,113,537 |
| Sep 23, 2025 | 20.25 | 20.35 | 20.15 | 20.30 | 20.30 | 0.25% | 523,056 |
| Sep 22, 2025 | 20.25 | 20.30 | 20.15 | 20.25 | 20.25 | 0.50% | 749,616 |
| Sep 19, 2025 | 20.20 | 20.30 | 20.05 | 20.15 | 20.15 | -0.25% | 504,271 |