Skip to main content
logo
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.85
-0.10 (-0.63%)
Sep 30, 2025, 1:35 PM CST

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202516.1016.1015.7515.8015.80-0.94%2,314,888
Sep 26, 202516.3516.4015.8515.9515.95-2.45%4,536,706
Sep 25, 202516.0516.9016.0516.3516.352.83%11,647,280
Sep 24, 202515.9016.0515.8515.9015.90-2,123,907
Sep 23, 202516.0516.2515.9015.9015.90-0.93%2,828,186
Sep 22, 202516.3016.3515.9516.0516.05-0.62%3,451,845
Sep 19, 202516.0016.2015.8016.1516.152.54%8,320,674
Sep 18, 202515.5015.9515.5015.7515.751.61%4,461,654
Sep 17, 202515.3515.8515.3515.5015.501.31%4,912,901
Sep 16, 202515.5015.5015.2515.3015.30-0.33%2,420,384
Sep 15, 202515.5015.6515.3515.3515.35-1.29%2,392,009
Sep 12, 202515.4015.7015.4015.5515.551.30%3,816,051
Sep 11, 202515.7015.7015.3015.3515.35-2.23%5,884,850
Sep 10, 202515.7515.9515.5515.7015.70-0.32%5,515,263
Sep 9, 202515.9015.9515.6515.7515.75-0.63%3,721,281
Sep 8, 202515.8515.9515.6515.8515.850.32%3,465,911
Sep 5, 202516.0016.0015.5515.8015.80-0.94%4,804,031
Sep 4, 202516.0016.3015.8515.9515.951.27%7,059,555
Sep 3, 202515.9515.9515.6515.7515.75-0.63%2,711,744
Sep 2, 202516.2016.3515.6015.8515.85-2.46%5,552,820
Sep 1, 202516.3016.4515.9516.2516.251.25%9,298,311
Aug 29, 202516.3516.4016.0016.0516.05-0.62%4,372,099
Aug 28, 202516.2016.2515.9016.1516.150.31%4,251,606
Aug 27, 202516.2016.7016.1016.1016.100.31%9,535,518
Aug 26, 202516.1516.4015.9016.0516.05-1.53%8,739,660
Aug 25, 202516.5016.7016.2516.3016.30-0.31%8,335,199
Aug 22, 202516.6016.7016.3516.3516.35-3.25%8,111,374
Aug 21, 202516.9517.4016.7016.9016.903.05%13,987,524
Aug 20, 202516.8016.8516.2516.4016.40-2.96%11,869,677
Aug 19, 202517.0517.3516.5516.9016.90-0.29%14,062,481
Aug 18, 202517.0017.4516.7516.9516.951.80%29,497,779
Aug 15, 202516.0016.7515.6016.6516.654.72%19,915,101
Aug 14, 202516.0016.4515.8015.9015.901.27%10,434,063
Aug 13, 202515.7516.1015.5515.7015.700.64%13,000,996
Aug 12, 202515.2515.7015.2515.6015.601.96%6,983,920
Aug 11, 202515.4515.6015.2515.3015.30-0.97%4,636,980
Aug 8, 202515.2015.6515.1015.4515.453.34%8,428,893
Aug 7, 202515.1015.1014.9014.9514.95-0.66%3,941,591
Aug 6, 202515.0515.2515.0515.0515.050.33%4,311,633
Aug 5, 202515.1015.2014.8515.0015.00-4,351,857
Aug 4, 202514.9015.0514.6515.0015.00-0.99%7,779,456
Aug 1, 202515.2015.3515.0515.1515.15-1.62%8,241,044
Jul 31, 202515.7015.7015.3015.4015.40-2.84%10,352,975
Jul 30, 202515.5016.0515.1515.8515.853.59%18,412,860
Jul 29, 202515.6015.9515.2515.3015.30-1.92%13,660,638
Jul 28, 202516.1016.2015.3015.6015.60-4.00%19,895,082
Jul 25, 202515.7017.0015.6016.2516.253.83%29,408,909
Jul 24, 202515.9516.1515.4015.6515.65-2.49%22,379,793
Jul 23, 202514.8516.0514.8016.0516.059.93%32,830,794
Jul 22, 202514.6015.1014.4514.6014.601.04%9,570,107