Skip to main content
logo
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.95
+0.20 (1.01%)
Feb 2, 2026, 1:30 PM CST

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202619.8020.6018.7519.7519.755.33%136,000,185
Jan 29, 202617.3018.7517.1518.7518.759.97%30,315,889
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%15,872,766
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%30,118,637
Jan 7, 202615.8517.3015.8517.2017.208.86%39,863,557
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%12,395,559
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
Dec 19, 202515.3015.4515.2015.2515.251.33%3,618,028
Dec 18, 202515.4515.4515.0515.0515.05-1.31%3,206,339
Dec 17, 202515.5015.5515.2515.2515.25-0.65%5,860,367
Dec 16, 202515.8516.2515.3015.3515.35-3.15%11,095,440
Dec 15, 202515.4516.3015.3015.8515.854.28%16,029,570
Dec 12, 202514.8515.4514.8515.2015.203.40%5,321,259
Dec 11, 202514.8514.9014.6514.7014.70-1.01%2,129,703
Dec 10, 202515.0015.0014.8014.8514.85-1.00%1,695,438
Dec 9, 202514.9515.0014.8015.0015.00-0.66%2,228,964
Dec 8, 202515.1515.3015.0015.1015.10-1.63%3,056,079
Dec 5, 202515.5515.5515.2015.3515.35-1.60%2,658,946
Dec 4, 202515.7015.7515.4515.6015.600.65%3,259,945
Dec 3, 202515.7015.7015.3515.5015.50-1.27%4,009,964
Dec 2, 202515.3015.8015.2515.7015.702.61%8,869,587
Dec 1, 202515.0515.7515.0015.3015.302.34%8,828,059
Nov 28, 202515.4015.4014.8014.9514.95-1.97%4,211,293
Nov 27, 202515.3015.5015.0015.2515.250.33%4,121,230
Nov 26, 202514.7515.6514.7515.2015.203.75%7,994,006
Nov 25, 202514.5514.7514.4514.6514.652.09%2,008,813
Nov 24, 202514.2514.6014.2514.3514.352.14%3,911,359
Nov 21, 202514.0514.4013.9514.0514.05-1.06%2,989,946
Nov 20, 202514.1014.2014.0014.2014.201.07%1,670,922