Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.20 (0.98%)
Sep 30, 2025, 1:30 PM CST
Chun Yuan Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.45 | 20.60 | 20.35 | 20.55 | 20.55 | 0.98% | 657,783 |
| 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 |
| Sep 18, 2025 | 20.20 | 20.25 | 20.10 | 20.20 | 20.20 | 0.50% | 704,050 |
| Sep 17, 2025 | 20.20 | 20.35 | 20.10 | 20.10 | 20.10 | -0.50% | 1,093,296 |
| Sep 16, 2025 | 20.15 | 20.25 | 20.15 | 20.20 | 20.20 | 0.25% | 491,693 |
| Sep 15, 2025 | 20.20 | 20.40 | 20.15 | 20.15 | 20.15 | -0.25% | 893,454 |
| Sep 12, 2025 | 20.20 | 20.35 | 19.95 | 20.20 | 20.20 | 0.25% | 1,043,510 |
| Sep 11, 2025 | 20.40 | 20.60 | 20.15 | 20.15 | 20.15 | -1.23% | 1,522,224 |
| Sep 10, 2025 | 20.45 | 20.50 | 20.30 | 20.40 | 20.40 | -0.24% | 664,825 |
| Sep 9, 2025 | 20.40 | 20.45 | 20.35 | 20.45 | 20.45 | 0.49% | 541,813 |
| Sep 8, 2025 | 20.30 | 20.45 | 20.25 | 20.35 | 20.35 | 0.49% | 684,798 |
| Sep 5, 2025 | 20.35 | 20.40 | 20.15 | 20.25 | 20.25 | - | 791,014 |
| Sep 4, 2025 | 20.30 | 20.45 | 20.25 | 20.25 | 20.25 | - | 1,169,520 |
| Sep 3, 2025 | 20.35 | 20.50 | 20.15 | 20.25 | 20.25 | -0.74% | 887,753 |
| Sep 2, 2025 | 20.45 | 20.65 | 20.25 | 20.40 | 20.40 | 0.25% | 583,570 |
| Sep 1, 2025 | 20.85 | 20.95 | 20.30 | 20.35 | 20.35 | -2.40% | 1,283,734 |
| Aug 29, 2025 | 21.10 | 21.20 | 20.75 | 20.85 | 20.85 | -0.95% | 1,264,556 |
| Aug 28, 2025 | 21.15 | 21.15 | 20.95 | 21.05 | 21.05 | -0.47% | 695,628 |
| Aug 27, 2025 | 21.00 | 21.35 | 21.00 | 21.15 | 21.15 | 0.48% | 589,763 |
| Aug 26, 2025 | 21.70 | 21.85 | 21.05 | 21.05 | 21.05 | -3.44% | 1,950,679 |
| Aug 25, 2025 | 21.90 | 21.95 | 21.60 | 21.80 | 21.80 | 1.40% | 1,000,583 |
| Aug 22, 2025 | 21.85 | 21.85 | 21.45 | 21.50 | 21.50 | -1.83% | 1,497,873 |
| Aug 21, 2025 | 21.55 | 21.90 | 21.55 | 21.90 | 21.90 | 1.86% | 1,107,525 |
| Aug 20, 2025 | 21.80 | 21.90 | 21.30 | 21.50 | 21.50 | -1.38% | 2,035,206 |
| Aug 19, 2025 | 22.30 | 22.30 | 21.45 | 21.80 | 21.80 | -1.36% | 2,544,024 |
| Aug 18, 2025 | 21.55 | 22.35 | 21.55 | 22.10 | 22.10 | 3.51% | 4,188,235 |
| Aug 15, 2025 | 21.20 | 21.35 | 21.10 | 21.35 | 21.35 | 0.71% | 2,530,561 |
| Aug 14, 2025 | 20.80 | 21.25 | 20.80 | 21.20 | 21.20 | 2.66% | 3,393,376 |
| Aug 13, 2025 | 20.80 | 21.00 | 20.60 | 20.65 | 20.65 | -0.48% | 1,396,570 |
| Aug 12, 2025 | 20.95 | 21.10 | 20.70 | 20.75 | 20.75 | -0.48% | 1,708,625 |
| Aug 11, 2025 | 20.40 | 20.95 | 20.40 | 20.85 | 20.85 | 2.21% | 2,808,851 |
| Aug 8, 2025 | 20.55 | 20.70 | 20.30 | 20.40 | 20.40 | 0.99% | 3,089,940 |
| Aug 7, 2025 | 20.05 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 1,081,403 |
| Aug 6, 2025 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | 0.76% | 923,534 |
| Aug 5, 2025 | 19.65 | 19.90 | 19.65 | 19.85 | 19.85 | 1.02% | 440,146 |
| Aug 4, 2025 | 19.50 | 19.75 | 19.50 | 19.65 | 19.65 | -0.25% | 627,794 |
| Aug 1, 2025 | 19.75 | 19.80 | 19.40 | 19.70 | 19.70 | -0.76% | 1,473,605 |
| Jul 31, 2025 | 19.90 | 19.95 | 19.75 | 19.85 | 19.85 | 0.25% | 638,148 |
| 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 |