Chung Hung Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.15	18.45	18.10	18.15	18.15	0.28%	7,524,137
Feb 10, 2026	18.10	18.25	17.95	18.10	18.10	0.56%	5,353,628
Feb 9, 2026	18.30	18.40	17.80	18.00	18.00	-0.55%	7,679,547
Feb 6, 2026	18.90	19.00	17.70	18.10	18.10	-4.23%	21,497,723
Feb 5, 2026	19.10	19.40	18.90	18.90	18.90	-2.58%	13,993,556
Feb 4, 2026	19.20	19.85	18.80	19.40	19.40	-0.26%	25,889,581
Feb 3, 2026	20.00	20.25	19.05	19.45	19.45	-2.51%	35,357,485
Feb 2, 2026	20.30	20.90	19.75	19.95	19.95	1.01%	95,171,536
Jan 30, 2026	19.80	20.60	18.75	19.75	19.75	5.33%	136,000,185
Jan 29, 2026	17.30	18.75	17.15	18.75	18.75	9.97%	30,315,889
Jan 28, 2026	16.80	17.20	16.60	17.05	17.05	1.79%	8,046,268
Jan 27, 2026	17.45	17.45	16.70	16.75	16.75	-1.76%	9,143,012
Jan 26, 2026	16.60	17.20	16.60	17.05	17.05	3.33%	14,092,280
Jan 23, 2026	16.50	16.70	16.30	16.50	16.50	1.54%	6,250,487
Jan 22, 2026	16.40	16.55	16.15	16.25	16.25	0.31%	5,237,833
Jan 21, 2026	16.45	16.50	16.15	16.20	16.20	-2.41%	6,135,911
Jan 20, 2026	16.90	16.90	16.50	16.60	16.60	-1.78%	6,997,489
Jan 19, 2026	16.55	17.00	16.35	16.90	16.90	1.81%	9,267,507
Jan 16, 2026	16.80	16.85	16.55	16.60	16.60	-1.48%	7,259,286
Jan 15, 2026	16.75	17.50	16.75	16.85	16.85	1.51%	15,872,766
Jan 14, 2026	16.80	16.85	16.55	16.60	16.60	-0.60%	4,660,356
Jan 13, 2026	16.90	16.90	16.40	16.70	16.70	0.30%	6,997,657
Jan 12, 2026	16.25	16.90	16.10	16.65	16.65	1.83%	10,160,680
Jan 9, 2026	16.65	16.75	16.05	16.35	16.35	-1.21%	7,879,575
Jan 8, 2026	17.50	17.70	16.40	16.55	16.55	-3.78%	30,118,637
Jan 7, 2026	15.85	17.30	15.85	17.20	17.20	8.86%	39,863,557
Jan 6, 2026	15.85	15.90	15.55	15.80	15.80	0.96%	3,499,529
Jan 5, 2026	15.60	15.75	15.40	15.65	15.65	-	4,946,113
Jan 2, 2026	15.75	15.75	15.50	15.65	15.65	-0.63%	4,132,736
Dec 31, 2025	16.30	16.35	15.70	15.75	15.75	-2.78%	6,123,422
Dec 30, 2025	16.00	16.30	15.80	16.20	16.20	1.25%	6,786,134
Dec 29, 2025	16.10	16.50	16.00	16.00	16.00	0.31%	12,395,559
Dec 26, 2025	15.70	16.00	15.65	15.95	15.95	2.57%	8,172,716
Dec 24, 2025	15.35	15.55	15.30	15.55	15.55	1.30%	3,090,767
Dec 23, 2025	15.45	15.50	15.30	15.35	15.35	-0.32%	1,772,146
Dec 22, 2025	15.40	15.60	15.30	15.40	15.40	0.98%	3,565,561
Dec 19, 2025	15.30	15.45	15.20	15.25	15.25	1.33%	3,618,028
Dec 18, 2025	15.45	15.45	15.05	15.05	15.05	-1.31%	3,206,339
Dec 17, 2025	15.50	15.55	15.25	15.25	15.25	-0.65%	5,860,367
Dec 16, 2025	15.85	16.25	15.30	15.35	15.35	-3.15%	11,095,440
Dec 15, 2025	15.45	16.30	15.30	15.85	15.85	4.28%	16,029,570
Dec 12, 2025	14.85	15.45	14.85	15.20	15.20	3.40%	5,321,259
Dec 11, 2025	14.85	14.90	14.65	14.70	14.70	-1.01%	2,129,703
Dec 10, 2025	15.00	15.00	14.80	14.85	14.85	-1.00%	1,695,438
Dec 9, 2025	14.95	15.00	14.80	15.00	15.00	-0.66%	2,228,964
Dec 8, 2025	15.15	15.30	15.00	15.10	15.10	-1.63%	3,056,079
Dec 5, 2025	15.55	15.55	15.20	15.35	15.35	-1.60%	2,658,946
Dec 4, 2025	15.70	15.75	15.45	15.60	15.60	0.65%	3,259,945
Dec 3, 2025	15.70	15.70	15.35	15.50	15.50	-1.27%	4,009,964
Dec 2, 2025	15.30	15.80	15.25	15.70	15.70	2.61%	8,869,587