Skip to main content
logo
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.35
-0.30 (-1.70%)
Mar 13, 2026, 1:30 PM CST

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202617.4017.5517.3017.3517.35-1.70%3,438,172
Mar 12, 202617.6517.9517.6517.6517.65-1.12%5,733,824
Mar 11, 202617.4518.0017.3517.8517.852.88%5,939,033
Mar 10, 202617.5517.9017.2017.3517.350.29%4,875,794
Mar 9, 202617.4017.7017.0517.3017.30-4.16%7,416,171
Mar 6, 202617.0018.1016.9518.0518.055.25%10,150,460
Mar 5, 202617.2017.3017.0517.1517.152.39%5,567,135
Mar 4, 202617.3017.3516.7016.7516.75-4.56%10,750,050
Mar 3, 202618.1518.3017.5517.5517.55-2.77%8,498,752
Mar 2, 202618.0518.2517.8018.0518.05-0.55%6,932,971
Feb 26, 202618.9519.0018.1518.1518.15-3.46%10,958,990
Feb 25, 202618.1018.8018.0018.8018.804.44%15,468,700
Feb 24, 202618.0018.2017.8518.0018.00-0.28%6,522,625
Feb 23, 202618.1518.1517.7018.0518.05-0.55%7,000,008
Feb 11, 202618.1518.4518.1018.1518.150.28%7,524,137
Feb 10, 202618.1018.2517.9518.1018.100.56%5,388,132
Feb 9, 202618.3018.4017.8018.0018.00-0.55%7,679,547
Feb 6, 202618.9019.0017.7018.1018.10-4.23%21,497,720
Feb 5, 202619.1019.4018.9018.9018.90-2.58%13,993,550
Feb 4, 202619.2019.8518.8019.4019.40-0.26%25,889,580
Feb 3, 202620.0020.2519.0519.4519.45-2.51%35,357,480
Feb 2, 202620.3020.9019.7519.9519.951.01%95,171,530
Jan 30, 202619.8020.6018.7519.7519.755.33%136,000,100
Jan 29, 202617.3018.7517.1518.7518.759.97%30,315,880
Jan 28, 202616.8017.2016.6017.0517.051.79%8,046,268
Jan 27, 202617.4517.4516.7016.7516.75-1.76%9,143,012
Jan 26, 202616.6017.2016.6017.0517.053.33%14,092,280
Jan 23, 202616.5016.7016.3016.5016.501.54%6,250,487
Jan 22, 202616.4016.5516.1516.2516.250.31%5,237,833
Jan 21, 202616.4516.5016.1516.2016.20-2.41%6,135,911
Jan 20, 202616.9016.9016.5016.6016.60-1.78%6,997,489
Jan 19, 202616.5517.0016.3516.9016.901.81%9,267,507
Jan 16, 202616.8016.8516.5516.6016.60-1.48%7,259,286
Jan 15, 202616.7517.5016.7516.8516.851.51%15,872,760
Jan 14, 202616.8016.8516.5516.6016.60-0.60%4,660,356
Jan 13, 202616.9016.9016.4016.7016.700.30%6,997,657
Jan 12, 202616.2516.9016.1016.6516.651.83%10,160,680
Jan 9, 202616.6516.7516.0516.3516.35-1.21%7,879,575
Jan 8, 202617.5017.7016.4016.5516.55-3.78%30,118,630
Jan 7, 202615.8517.3015.8517.2017.208.86%39,863,550
Jan 6, 202615.8515.9015.5515.8015.800.96%3,499,529
Jan 5, 202615.6015.7515.4015.6515.65-4,946,113
Jan 2, 202615.7515.7515.5015.6515.65-0.63%4,132,736
Dec 31, 202516.3016.3515.7015.7515.75-2.78%6,123,422
Dec 30, 202516.0016.3015.8016.2016.201.25%6,786,134
Dec 29, 202516.1016.5016.0016.0016.000.31%12,395,550
Dec 26, 202515.7016.0015.6515.9515.952.57%8,172,716
Dec 24, 202515.3515.5515.3015.5515.551.30%3,090,767
Dec 23, 202515.4515.5015.3015.3515.35-0.32%1,772,146
Dec 22, 202515.4015.6015.3015.4015.400.98%3,565,561