Chung Hung Steel Corporation (TPE:2014)
Taiwan · Delayed Price · Currency is TWD 16.70
+0.05 (0.30%)
Jan 13, 2026, 9:45 AM CST
Chung Hung Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 15.05 | 15.75 | 15.00 | 15.30 | 15.30 | 2.34% | 8,828,059 |
| Nov 28, 2025 | 15.40 | 15.40 | 14.80 | 14.95 | 14.95 | -1.97% | 4,211,293 |
| Nov 27, 2025 | 15.30 | 15.50 | 15.00 | 15.25 | 15.25 | 0.33% | 4,121,230 |
| Nov 26, 2025 | 14.75 | 15.65 | 14.75 | 15.20 | 15.20 | 3.75% | 7,994,006 |
| Nov 25, 2025 | 14.55 | 14.75 | 14.45 | 14.65 | 14.65 | 2.09% | 2,008,813 |
| Nov 24, 2025 | 14.25 | 14.60 | 14.25 | 14.35 | 14.35 | 2.14% | 3,911,359 |
| Nov 21, 2025 | 14.05 | 14.40 | 13.95 | 14.05 | 14.05 | -1.06% | 2,989,946 |
| Nov 20, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 1.07% | 1,670,922 |
| Nov 19, 2025 | 14.30 | 14.30 | 14.00 | 14.05 | 14.05 | -1.40% | 2,088,171 |
| Nov 18, 2025 | 14.45 | 14.50 | 14.20 | 14.25 | 14.25 | -2.06% | 2,304,397 |
| Nov 17, 2025 | 15.00 | 15.10 | 14.55 | 14.55 | 14.55 | -2.35% | 2,214,773 |
| Nov 14, 2025 | 14.80 | 15.10 | 14.60 | 14.90 | 14.90 | 0.34% | 3,743,451 |
| Nov 13, 2025 | 14.50 | 14.90 | 14.50 | 14.85 | 14.85 | 2.77% | 4,797,090 |
| Nov 12, 2025 | 14.30 | 14.50 | 14.30 | 14.45 | 14.45 | 1.40% | 2,365,422 |
| Nov 11, 2025 | 14.45 | 14.55 | 14.20 | 14.25 | 14.25 | -1.04% | 2,893,987 |
| Nov 10, 2025 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -2.04% | 1,737,912 |
| Nov 7, 2025 | 14.60 | 14.75 | 14.55 | 14.70 | 14.70 | -0.68% | 1,060,153 |
| Nov 6, 2025 | 14.55 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 2,183,416 |
| Nov 5, 2025 | 14.35 | 14.40 | 14.10 | 14.40 | 14.40 | - | 1,770,353 |
| Nov 4, 2025 | 14.60 | 14.70 | 14.35 | 14.40 | 14.40 | -1.37% | 3,355,985 |
| Nov 3, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 3,141,355 |
| Oct 31, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 4,492,165 |