Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan · Delayed Price · Currency is TWD 20.85
-0.20 (-0.95%)
Aug 29, 2025, 1:30 PM CST
Chun Yuan Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |