Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan · Delayed Price · Currency is TWD 22.75
-0.60 (-2.57%)
May 15, 2026, 1:30 PM CST
Chun Yuan Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.35 | 23.35 | 22.55 | 22.75 | 22.75 | -2.57% | 2,956,893 |
| May 14, 2026 | 23.00 | 23.40 | 23.00 | 23.35 | 23.35 | 1.30% | 1,879,579 |
| May 13, 2026 | 23.20 | 23.20 | 22.95 | 23.05 | 23.05 | -0.22% | 1,297,756 |
| May 12, 2026 | 23.35 | 23.35 | 22.90 | 23.10 | 23.10 | -1.28% | 3,375,206 |
| May 11, 2026 | 23.20 | 23.50 | 23.00 | 23.40 | 23.40 | - | 2,375,161 |
| May 8, 2026 | 24.60 | 24.60 | 23.30 | 23.40 | 23.40 | -5.84% | 7,813,178 |
| May 7, 2026 | 24.95 | 24.95 | 24.70 | 24.85 | 24.85 | - | 1,350,966 |
| May 6, 2026 | 24.95 | 25.05 | 24.65 | 24.85 | 24.85 | 0.20% | 1,621,740 |
| May 5, 2026 | 24.75 | 25.00 | 24.65 | 24.80 | 24.80 | 0.40% | 1,537,750 |
| May 4, 2026 | 24.80 | 24.90 | 24.55 | 24.70 | 24.70 | -0.20% | 1,266,594 |
| Apr 30, 2026 | 24.85 | 24.95 | 24.70 | 24.75 | 24.75 | -0.40% | 831,934 |
| Apr 29, 2026 | 25.30 | 25.30 | 24.75 | 24.85 | 24.85 | -1.00% | 1,084,113 |
| Apr 28, 2026 | 24.35 | 25.15 | 24.30 | 25.10 | 25.10 | 3.08% | 1,626,680 |
| Apr 27, 2026 | 24.35 | 24.40 | 24.00 | 24.35 | 24.35 | 0.41% | 1,229,446 |
| Apr 24, 2026 | 24.60 | 24.65 | 24.00 | 24.25 | 24.25 | -1.42% | 2,810,405 |
| Apr 23, 2026 | 24.90 | 24.95 | 24.30 | 24.60 | 24.60 | -0.81% | 2,152,835 |
| Apr 22, 2026 | 24.90 | 25.00 | 24.75 | 24.80 | 24.80 | -0.20% | 1,221,660 |
| Apr 21, 2026 | 24.95 | 25.00 | 24.80 | 24.85 | 24.85 | 0.20% | 1,041,876 |
| Apr 20, 2026 | 24.95 | 25.10 | 24.80 | 24.80 | 24.80 | -0.60% | 1,175,074 |
| Apr 17, 2026 | 25.10 | 25.25 | 24.95 | 24.95 | 24.95 | -0.60% | 1,968,439 |
| Apr 16, 2026 | 25.20 | 25.30 | 25.00 | 25.10 | 25.10 | -0.20% | 1,293,854 |
| Apr 15, 2026 | 25.45 | 25.45 | 25.05 | 25.15 | 25.15 | -0.79% | 1,881,202 |
| Apr 14, 2026 | 25.45 | 25.60 | 25.30 | 25.35 | 25.35 | -0.39% | 1,309,976 |
| Apr 13, 2026 | 25.50 | 25.50 | 24.90 | 25.45 | 25.45 | 0.79% | 2,616,208 |
| Apr 10, 2026 | 25.25 | 25.65 | 25.05 | 25.25 | 25.25 | 1.20% | 2,685,362 |
| Apr 9, 2026 | 25.10 | 25.20 | 24.90 | 24.95 | 24.95 | -0.60% | 1,105,547 |
| Apr 8, 2026 | 25.15 | 25.25 | 24.95 | 25.10 | 25.10 | 0.40% | 1,899,525 |
| Apr 7, 2026 | 24.75 | 25.30 | 24.75 | 25.00 | 25.00 | 0.81% | 1,292,299 |
| Apr 2, 2026 | 25.20 | 25.30 | 24.75 | 24.80 | 24.80 | -1.59% | 1,211,467 |
| Apr 1, 2026 | 25.25 | 25.50 | 25.00 | 25.20 | 25.20 | 1.82% | 1,380,028 |
| Mar 31, 2026 | 24.90 | 25.05 | 24.65 | 24.75 | 24.75 | -1.00% | 1,526,811 |
| Mar 30, 2026 | 25.25 | 25.40 | 24.95 | 25.00 | 25.00 | -1.77% | 1,642,896 |
| Mar 27, 2026 | 25.45 | 25.60 | 25.20 | 25.45 | 25.45 | -0.39% | 949,306 |
| Mar 26, 2026 | 26.20 | 26.30 | 25.55 | 25.55 | 25.55 | -0.97% | 1,366,408 |
| Mar 25, 2026 | 25.20 | 26.00 | 25.00 | 25.80 | 25.80 | 3.82% | 2,632,988 |
| Mar 24, 2026 | 25.00 | 25.05 | 24.70 | 24.85 | 24.85 | 0.20% | 1,133,355 |
| Mar 23, 2026 | 24.95 | 25.15 | 24.75 | 24.80 | 24.80 | -2.55% | 2,252,973 |
| Mar 20, 2026 | 24.65 | 25.75 | 24.65 | 25.45 | 25.45 | 2.83% | 4,899,594 |
| Mar 19, 2026 | 25.00 | 25.00 | 24.60 | 24.75 | 24.75 | -0.80% | 2,128,834 |
| Mar 18, 2026 | 24.40 | 25.20 | 24.40 | 24.95 | 24.95 | 3.31% | 4,093,231 |
| Mar 17, 2026 | 24.10 | 24.25 | 24.00 | 24.15 | 24.15 | 0.42% | 1,686,167 |
| Mar 16, 2026 | 24.50 | 24.60 | 24.00 | 24.05 | 24.05 | -0.62% | 2,127,301 |
| Mar 13, 2026 | 24.45 | 24.60 | 23.80 | 24.20 | 24.20 | 1.68% | 4,019,763 |
| Mar 12, 2026 | 22.90 | 23.80 | 22.90 | 23.80 | 23.80 | 3.70% | 3,259,648 |
| Mar 11, 2026 | 22.70 | 23.20 | 22.70 | 22.95 | 22.95 | 1.77% | 1,678,480 |
| Mar 10, 2026 | 22.60 | 22.75 | 22.40 | 22.55 | 22.55 | 1.58% | 771,405 |
| Mar 9, 2026 | 22.40 | 22.60 | 22.15 | 22.20 | 22.20 | -2.84% | 1,883,574 |
| Mar 6, 2026 | 22.60 | 23.05 | 22.50 | 22.85 | 22.85 | 0.66% | 1,387,753 |
| Mar 5, 2026 | 22.65 | 22.80 | 22.50 | 22.70 | 22.70 | 2.25% | 1,278,317 |
| Mar 4, 2026 | 22.55 | 22.70 | 22.10 | 22.20 | 22.20 | -2.63% | 1,901,893 |