Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan · Delayed Price · Currency is TWD 22.70
-0.20 (-0.87%)
Aug 28, 2026, 1:30 PM CST
Chun Yuan Steel Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22.90 | 22.90 | 22.65 | 22.70 | 22.70 | -0.87% | 851,474 |
| Aug 27, 2026 | 22.90 | 23.10 | 22.75 | 22.90 | 22.90 | 0.44% | 898,953 |
| Aug 26, 2026 | 22.65 | 22.80 | 22.65 | 22.80 | 22.80 | 0.66% | 638,183 |
| Aug 25, 2026 | 22.90 | 22.90 | 22.65 | 22.65 | 22.65 | -0.66% | 590,639 |
| Aug 24, 2026 | 23.00 | 23.10 | 22.75 | 22.80 | 22.80 | -0.65% | 606,363 |
| Aug 21, 2026 | 22.70 | 23.00 | 22.70 | 22.95 | 22.95 | 0.66% | 1,049,310 |
| Aug 20, 2026 | 22.75 | 22.95 | 22.70 | 22.80 | 22.80 | 0.66% | 1,044,706 |
| Aug 19, 2026 | 22.70 | 22.85 | 22.45 | 22.65 | 22.65 | -0.44% | 732,234 |
| Aug 18, 2026 | 22.60 | 22.85 | 22.50 | 22.75 | 22.75 | -0.22% | 817,114 |
| Aug 17, 2026 | 22.35 | 22.80 | 22.20 | 22.80 | 22.80 | 2.01% | 1,031,205 |
| Aug 14, 2026 | 22.70 | 22.70 | 22.15 | 22.35 | 22.35 | -1.54% | 1,823,214 |
| Aug 13, 2026 | 23.10 | 23.10 | 22.55 | 22.70 | 22.70 | -1.09% | 1,241,993 |
| Aug 12, 2026 | 23.00 | 23.20 | 22.80 | 22.95 | 22.95 | -0.22% | 1,216,405 |
| Aug 11, 2026 | 23.35 | 23.40 | 22.85 | 23.00 | 23.00 | -1.71% | 1,983,445 |
| Aug 10, 2026 | 23.15 | 23.40 | 22.85 | 23.40 | 23.40 | 1.96% | 3,950,177 |
| Aug 7, 2026 | 22.10 | 23.25 | 22.10 | 22.95 | 22.95 | 6.99% | 5,800,301 |
| Aug 6, 2026 | 21.05 | 21.45 | 21.05 | 21.45 | 21.45 | 1.66% | 1,286,231 |
| Aug 5, 2026 | 21.05 | 21.10 | 21.00 | 21.10 | 21.10 | 0.96% | 590,801 |
| Aug 4, 2026 | 20.95 | 21.00 | 20.85 | 20.90 | 20.90 | -0.95% | 1,004,853 |
| Aug 3, 2026 | 21.15 | 21.20 | 21.00 | 21.10 | 21.10 | -0.24% | 652,513 |
| Jul 31, 2026 | 21.15 | 21.45 | 21.00 | 21.15 | 21.15 | 1.20% | 1,438,953 |
| Jul 30, 2026 | 21.00 | 21.15 | 20.90 | 20.90 | 20.90 | -0.48% | 846,276 |
| Jul 29, 2026 | 21.10 | 21.25 | 20.70 | 21.00 | 21.00 | -0.47% | 2,118,102 |
| Jul 28, 2026 | 21.05 | 21.15 | 20.85 | 21.10 | 21.10 | -0.24% | 1,045,505 |
| Jul 27, 2026 | 21.10 | 21.25 | 21.05 | 21.15 | 21.15 | 0.24% | 580,032 |
| Jul 24, 2026 | 21.20 | 21.25 | 21.00 | 21.10 | 21.10 | 0.24% | 698,370 |
| Jul 23, 2026 | 21.20 | 21.35 | 21.00 | 21.05 | 21.05 | -0.24% | 961,469 |
| Jul 22, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | - | 691,999 |
| Jul 21, 2026 | 20.90 | 21.25 | 20.90 | 21.10 | 21.10 | 1.20% | 808,383 |
| Jul 20, 2026 | 21.20 | 21.20 | 20.65 | 20.85 | 20.85 | -0.24% | 1,025,109 |
| Jul 17, 2026 | 21.25 | 21.25 | 20.85 | 20.90 | 20.90 | -1.65% | 1,388,307 |
| Jul 16, 2026 | 21.40 | 21.45 | 21.25 | 21.25 | 21.25 | -0.93% | 622,257 |
| Jul 15, 2026 | 21.35 | 21.50 | 21.15 | 21.45 | 21.45 | 1.18% | 958,676 |
| Jul 14, 2026 | 21.35 | 21.35 | 20.95 | 21.20 | 21.20 | - | 1,346,254 |
| Jul 13, 2026 | 21.40 | 21.55 | 21.15 | 21.20 | 21.20 | -0.70% | 944,224 |
| Jul 9, 2026 | 21.20 | 21.35 | 21.10 | 21.35 | 21.35 | 0.95% | 796,849 |
| Jul 8, 2026 | 21.60 | 21.60 | 21.10 | 21.15 | 21.15 | -2.08% | 1,837,277 |
| Jul 7, 2026 | 21.75 | 21.85 | 21.45 | 21.60 | 21.60 | -0.92% | 1,098,684 |
| Jul 6, 2026 | 21.65 | 21.80 | 21.45 | 21.80 | 21.80 | 1.16% | 1,206,050 |
| Jul 3, 2026 | 21.15 | 21.75 | 21.15 | 21.55 | 21.55 | 1.65% | 1,871,483 |
| Jul 2, 2026 | 21.55 | 21.55 | 21.05 | 21.20 | 21.20 | -2.30% | 4,216,123 |
| Jul 1, 2026 | 23.85 | 23.85 | 23.55 | 23.70 | 21.70 | - | 4,083,853 |
| Jun 30, 2026 | 23.75 | 23.80 | 23.60 | 23.70 | 21.70 | 0.21% | 2,470,340 |
| Jun 29, 2026 | 24.05 | 24.15 | 23.60 | 23.65 | 21.65 | -1.25% | 2,729,842 |
| Jun 26, 2026 | 24.40 | 24.40 | 23.85 | 23.95 | 21.93 | -2.04% | 3,395,963 |
| Jun 25, 2026 | 24.25 | 24.70 | 24.25 | 24.45 | 22.39 | 1.03% | 2,103,396 |
| Jun 24, 2026 | 24.30 | 24.35 | 24.10 | 24.20 | 22.16 | -0.62% | 1,944,489 |
| Jun 23, 2026 | 24.75 | 24.75 | 24.15 | 24.35 | 22.30 | -1.62% | 2,633,238 |
| Jun 22, 2026 | 24.95 | 25.00 | 24.60 | 24.75 | 22.66 | -0.40% | 2,746,510 |
| Jun 18, 2026 | 24.95 | 25.15 | 24.70 | 24.85 | 22.75 | 0.20% | 2,644,745 |