Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan · Delayed Price · Currency is TWD 22.70
+0.05 (0.22%)
Oct 8, 2026, 1:30 PM CST
Chun Yuan Steel Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.55 | 22.80 | 22.50 | 22.70 | 22.70 | 0.22% | 572,925 |
| Oct 7, 2026 | 22.55 | 22.65 | 22.45 | 22.65 | 22.65 | 0.44% | 439,284 |
| Oct 6, 2026 | 22.40 | 22.60 | 22.30 | 22.55 | 22.55 | 0.89% | 533,612 |
| Oct 5, 2026 | 22.70 | 22.70 | 22.35 | 22.35 | 22.35 | -0.89% | 910,469 |
| Oct 2, 2026 | 22.55 | 22.70 | 22.45 | 22.55 | 22.55 | 0.22% | 533,716 |
| Oct 1, 2026 | 23.00 | 23.10 | 22.40 | 22.50 | 22.50 | -2.17% | 1,526,972 |
| Sep 30, 2026 | 22.65 | 23.10 | 22.65 | 23.00 | 23.00 | 2.45% | 2,630,914 |
| Sep 29, 2026 | 22.35 | 22.80 | 22.35 | 22.45 | 22.45 | 0.45% | 1,729,221 |
| Sep 24, 2026 | 21.90 | 22.40 | 21.80 | 22.35 | 22.35 | 2.05% | 1,464,117 |
| Sep 23, 2026 | 22.05 | 22.10 | 21.90 | 21.90 | 21.90 | -0.68% | 418,107 |
| Sep 22, 2026 | 21.90 | 22.15 | 21.80 | 22.05 | 22.05 | 1.15% | 951,177 |
| Sep 21, 2026 | 22.15 | 22.15 | 21.75 | 21.80 | 21.80 | -0.91% | 790,708 |
| Sep 18, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | 0.46% | 678,992 |
| Sep 17, 2026 | 21.65 | 21.90 | 21.60 | 21.90 | 21.90 | 1.39% | 627,352 |
| Sep 16, 2026 | 21.55 | 21.65 | 21.50 | 21.60 | 21.60 | 0.23% | 560,308 |
| Sep 15, 2026 | 21.80 | 21.80 | 21.50 | 21.55 | 21.55 | -1.15% | 544,328 |
| Sep 14, 2026 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | -1.13% | 812,456 |
| Sep 11, 2026 | 22.10 | 22.20 | 22.00 | 22.05 | 22.05 | -1.56% | 872,233 |
| Sep 10, 2026 | 22.40 | 22.45 | 22.30 | 22.40 | 22.40 | -0.67% | 359,455 |
| Sep 9, 2026 | 22.30 | 22.60 | 22.30 | 22.55 | 22.55 | 0.67% | 637,521 |
| Sep 8, 2026 | 22.30 | 22.45 | 22.15 | 22.40 | 22.40 | 0.45% | 662,880 |
| Sep 7, 2026 | 22.70 | 22.70 | 22.10 | 22.30 | 22.30 | -1.11% | 1,171,661 |
| Sep 4, 2026 | 22.60 | 22.60 | 22.35 | 22.55 | 22.55 | - | 803,093 |
| Sep 3, 2026 | 22.55 | 22.70 | 22.50 | 22.55 | 22.55 | 0.45% | 813,247 |
| Sep 2, 2026 | 22.45 | 22.60 | 22.25 | 22.45 | 22.45 | - | 763,497 |
| Sep 1, 2026 | 22.60 | 22.75 | 22.40 | 22.45 | 22.45 | -1.10% | 1,055,533 |
| Aug 31, 2026 | 22.70 | 22.80 | 22.55 | 22.70 | 22.70 | - | 521,306 |
| 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 |