China Steel Structure Co., Ltd. (TPE:2013)
Taiwan · Delayed Price · Currency is TWD 41.40
-0.10 (-0.24%)
Sep 15, 2026, 1:30 PM CST
China Steel Structure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | - | -0.84% | 4,000 |
| Sep 14, 2026 | 42.00 | 42.05 | 41.35 | 41.50 | 41.50 | 0.12% | 57,504 |
| Sep 11, 2026 | 41.50 | 41.85 | 41.45 | 41.45 | 41.45 | -0.96% | 78,979 |
| Sep 10, 2026 | 41.55 | 42.00 | 41.55 | 41.85 | 41.85 | -0.12% | 32,988 |
| Sep 9, 2026 | 41.95 | 41.95 | 41.55 | 41.90 | 41.90 | 0.48% | 60,835 |
| Sep 8, 2026 | 41.70 | 42.15 | 41.70 | 41.70 | 41.70 | -0.12% | 134,269 |
| Sep 7, 2026 | 41.75 | 41.75 | 41.50 | 41.75 | 41.75 | - | 50,898 |
| Sep 4, 2026 | 41.75 | 41.75 | 41.50 | 41.75 | 41.75 | 0.12% | 46,346 |
| Sep 3, 2026 | 41.60 | 41.90 | 41.50 | 41.70 | 41.70 | 0.24% | 37,157 |
| Sep 2, 2026 | 41.35 | 41.95 | 41.35 | 41.60 | 41.60 | -0.48% | 43,193 |
| Sep 1, 2026 | 41.45 | 41.95 | 41.45 | 41.80 | 41.80 | 0.84% | 43,166 |
| Aug 31, 2026 | 41.70 | 41.80 | 41.35 | 41.45 | 41.45 | -0.60% | 55,638 |
| Aug 28, 2026 | 42.15 | 42.20 | 41.70 | 41.70 | 41.70 | -0.12% | 82,887 |
| Aug 27, 2026 | 42.20 | 42.20 | 41.60 | 41.75 | 41.75 | -0.83% | 83,994 |
| Aug 26, 2026 | 41.80 | 42.10 | 41.55 | 42.10 | 42.10 | 0.36% | 70,009 |
| Aug 25, 2026 | 41.85 | 42.10 | 41.75 | 41.95 | 41.95 | - | 79,191 |
| Aug 24, 2026 | 42.15 | 42.20 | 41.80 | 41.95 | 41.95 | 0.36% | 58,677 |
| Aug 21, 2026 | 41.45 | 41.80 | 41.45 | 41.80 | 41.80 | 0.97% | 115,668 |
| Aug 20, 2026 | 41.10 | 41.45 | 41.10 | 41.40 | 41.40 | 0.73% | 47,593 |
| Aug 19, 2026 | 40.90 | 41.30 | 40.75 | 41.10 | 41.10 | 0.37% | 65,060 |
| Aug 18, 2026 | 40.90 | 41.20 | 40.85 | 40.95 | 40.95 | -0.49% | 85,134 |
| Aug 17, 2026 | 41.10 | 41.20 | 40.90 | 41.15 | 41.15 | 0.24% | 40,519 |
| Aug 14, 2026 | 41.30 | 41.30 | 40.95 | 41.05 | 41.05 | -0.61% | 77,084 |
| Aug 13, 2026 | 41.65 | 41.65 | 41.05 | 41.30 | 41.30 | -0.36% | 74,878 |
| Aug 12, 2026 | 41.75 | 41.75 | 41.40 | 41.45 | 41.45 | 0.12% | 100,760 |
| Aug 11, 2026 | 41.45 | 42.60 | 41.30 | 41.40 | 41.40 | 0.12% | 172,993 |
| Aug 10, 2026 | 41.60 | 41.60 | 41.20 | 41.35 | 41.35 | 0.12% | 152,025 |
| Aug 7, 2026 | 40.65 | 41.35 | 40.65 | 41.30 | 41.30 | 1.47% | 209,131 |
| Aug 6, 2026 | 40.70 | 40.95 | 40.50 | 40.70 | 40.70 | 0.49% | 92,258 |
| Aug 5, 2026 | 40.60 | 40.60 | 40.50 | 40.50 | 40.50 | -0.25% | 62,835 |
| Aug 4, 2026 | 40.45 | 40.60 | 40.35 | 40.60 | 40.60 | - | 120,300 |
| Aug 3, 2026 | 40.70 | 40.85 | 40.35 | 40.60 | 40.60 | -0.73% | 111,393 |
| Jul 31, 2026 | 40.95 | 41.25 | 40.80 | 40.90 | 40.90 | 0.99% | 78,080 |
| Jul 30, 2026 | 41.25 | 41.25 | 40.50 | 40.50 | 40.50 | -1.10% | 162,910 |
| Jul 29, 2026 | 41.40 | 41.40 | 40.25 | 40.95 | 40.95 | 0.37% | 195,289 |
| Jul 28, 2026 | 40.75 | 40.85 | 40.65 | 40.80 | 40.80 | -0.49% | 124,442 |
| Jul 27, 2026 | 41.40 | 41.40 | 40.85 | 41.00 | 41.00 | - | 114,867 |
| Jul 24, 2026 | 40.60 | 41.10 | 40.60 | 41.00 | 41.00 | - | 62,305 |
| Jul 23, 2026 | 40.65 | 41.00 | 40.60 | 41.00 | 41.00 | 0.86% | 54,661 |
| Jul 22, 2026 | 41.35 | 41.35 | 40.65 | 40.65 | 40.65 | -1.45% | 149,747 |
| Jul 21, 2026 | 41.10 | 41.50 | 41.10 | 41.25 | 41.25 | 0.36% | 68,773 |
| Jul 20, 2026 | 41.00 | 41.25 | 40.80 | 41.10 | 41.10 | 1.48% | 129,319 |
| Jul 17, 2026 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -1.22% | 147,203 |
| Jul 16, 2026 | 41.40 | 41.40 | 40.50 | 41.00 | 41.00 | 0.24% | 75,815 |
| Jul 15, 2026 | 40.70 | 41.50 | 40.65 | 40.90 | 40.90 | 0.62% | 118,344 |
| Jul 14, 2026 | 41.30 | 41.30 | 40.35 | 40.65 | 40.65 | -0.73% | 141,386 |
| Jul 13, 2026 | 41.30 | 41.35 | 40.70 | 40.95 | 40.95 | -1.09% | 133,999 |
| Jul 9, 2026 | 41.10 | 41.45 | 41.00 | 41.40 | 41.40 | 0.36% | 98,111 |
| Jul 8, 2026 | 41.25 | 41.25 | 40.90 | 41.25 | 41.25 | - | 106,825 |
| Jul 7, 2026 | 41.50 | 41.50 | 41.05 | 41.25 | 41.25 | -0.60% | 189,005 |