Chung Hung Steel Corporation (TPE:2014)
Taiwan · Delayed Price · Currency is TWD 15.50
-0.10 (-0.64%)
Oct 23, 2025, 2:38 PM CST
Chung Hung Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.55 | 15.65 | 15.50 | 15.55 | - | - | 890,822 |
| Oct 21, 2025 | 15.80 | 15.95 | 15.50 | 15.55 | 15.55 | -0.32% | 3,938,861 |
| Oct 20, 2025 | 16.00 | 16.10 | 15.55 | 15.60 | 15.60 | -1.89% | 4,524,657 |
| Oct 17, 2025 | 15.80 | 16.30 | 15.75 | 15.90 | 15.90 | 1.27% | 6,029,826 |
| Oct 16, 2025 | 15.75 | 15.95 | 15.60 | 15.70 | 15.70 | 0.64% | 2,370,110 |
| Oct 15, 2025 | 15.95 | 16.20 | 15.55 | 15.60 | 15.60 | -1.58% | 5,784,325 |
| Oct 14, 2025 | 15.65 | 16.35 | 15.65 | 15.85 | 15.85 | 0.96% | 11,872,203 |
| Oct 13, 2025 | 15.55 | 15.75 | 15.40 | 15.70 | 15.70 | -1.26% | 2,676,888 |
| Oct 9, 2025 | 15.95 | 16.15 | 15.80 | 15.90 | 15.90 | -0.31% | 4,235,466 |
| Oct 8, 2025 | 15.65 | 15.95 | 15.55 | 15.95 | 15.95 | 1.92% | 3,697,013 |
| Oct 7, 2025 | 15.45 | 15.70 | 15.30 | 15.65 | 15.65 | 0.97% | 3,062,780 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | - | 1,863,631 |
| Oct 2, 2025 | 15.65 | 15.70 | 15.45 | 15.50 | 15.50 | -0.64% | 2,774,487 |
| Oct 1, 2025 | 15.80 | 15.85 | 15.60 | 15.60 | 15.60 | -1.58% | 3,474,875 |
| Sep 30, 2025 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | -0.63% | 2,854,166 |
| Sep 29, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Sep 26, 2025 | 16.35 | 16.40 | 15.85 | 15.95 | 15.95 | -2.45% | 4,536,706 |
| Sep 25, 2025 | 16.05 | 16.90 | 16.05 | 16.35 | 16.35 | 2.83% | 11,647,280 |
| Sep 24, 2025 | 15.90 | 16.05 | 15.85 | 15.90 | 15.90 | - | 2,123,907 |
| Sep 23, 2025 | 16.05 | 16.25 | 15.90 | 15.90 | 15.90 | -0.93% | 2,828,186 |
| Sep 22, 2025 | 16.30 | 16.35 | 15.95 | 16.05 | 16.05 | -0.62% | 3,451,845 |
| Sep 19, 2025 | 16.00 | 16.20 | 15.80 | 16.15 | 16.15 | 2.54% | 8,320,674 |
| Sep 18, 2025 | 15.50 | 15.95 | 15.50 | 15.75 | 15.75 | 1.61% | 4,461,654 |
| Sep 17, 2025 | 15.35 | 15.85 | 15.35 | 15.50 | 15.50 | 1.31% | 4,912,901 |
| Sep 16, 2025 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | -0.33% | 2,420,384 |
| Sep 15, 2025 | 15.50 | 15.65 | 15.35 | 15.35 | 15.35 | -1.29% | 2,392,009 |
| Sep 12, 2025 | 15.40 | 15.70 | 15.40 | 15.55 | 15.55 | 1.30% | 3,816,051 |
| Sep 11, 2025 | 15.70 | 15.70 | 15.30 | 15.35 | 15.35 | -2.23% | 5,884,850 |
| Sep 10, 2025 | 15.75 | 15.95 | 15.55 | 15.70 | 15.70 | -0.32% | 5,515,263 |
| Sep 9, 2025 | 15.90 | 15.95 | 15.65 | 15.75 | 15.75 | -0.63% | 3,721,281 |
| Sep 8, 2025 | 15.85 | 15.95 | 15.65 | 15.85 | 15.85 | 0.32% | 3,465,911 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.55 | 15.80 | 15.80 | -0.94% | 4,804,031 |
| Sep 4, 2025 | 16.00 | 16.30 | 15.85 | 15.95 | 15.95 | 1.27% | 7,059,555 |
| Sep 3, 2025 | 15.95 | 15.95 | 15.65 | 15.75 | 15.75 | -0.63% | 2,711,744 |
| Sep 2, 2025 | 16.20 | 16.35 | 15.60 | 15.85 | 15.85 | -2.46% | 5,552,820 |
| Sep 1, 2025 | 16.30 | 16.45 | 15.95 | 16.25 | 16.25 | 1.25% | 9,298,311 |
| Aug 29, 2025 | 16.35 | 16.40 | 16.00 | 16.05 | 16.05 | -0.62% | 4,372,099 |
| Aug 28, 2025 | 16.20 | 16.25 | 15.90 | 16.15 | 16.15 | 0.31% | 4,251,606 |
| Aug 27, 2025 | 16.20 | 16.70 | 16.10 | 16.10 | 16.10 | 0.31% | 9,535,518 |
| Aug 26, 2025 | 16.15 | 16.40 | 15.90 | 16.05 | 16.05 | -1.53% | 8,739,660 |
| Aug 25, 2025 | 16.50 | 16.70 | 16.25 | 16.30 | 16.30 | -0.31% | 8,335,199 |
| Aug 22, 2025 | 16.60 | 16.70 | 16.35 | 16.35 | 16.35 | -3.25% | 8,111,374 |
| Aug 21, 2025 | 16.95 | 17.40 | 16.70 | 16.90 | 16.90 | 3.05% | 13,987,524 |
| Aug 20, 2025 | 16.80 | 16.85 | 16.25 | 16.40 | 16.40 | -2.96% | 11,869,677 |
| Aug 19, 2025 | 17.05 | 17.35 | 16.55 | 16.90 | 16.90 | -0.29% | 14,062,481 |
| Aug 18, 2025 | 17.00 | 17.45 | 16.75 | 16.95 | 16.95 | 1.80% | 29,497,779 |
| Aug 15, 2025 | 16.00 | 16.75 | 15.60 | 16.65 | 16.65 | 4.72% | 19,915,101 |
| Aug 14, 2025 | 16.00 | 16.45 | 15.80 | 15.90 | 15.90 | 1.27% | 10,434,063 |
| Aug 13, 2025 | 15.75 | 16.10 | 15.55 | 15.70 | 15.70 | 0.64% | 13,000,996 |
| Aug 12, 2025 | 15.25 | 15.70 | 15.25 | 15.60 | 15.60 | 1.96% | 6,983,920 |