Chung Hung Steel Corporation (TPE:2014)
Taiwan · Delayed Price · Currency is TWD 15.50
-0.20 (-1.27%)
Dec 3, 2025, 1:35 PM CST
Chung Hung Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.70 | 15.70 | 15.35 | 15.50 | - | -1.27% | 2,940,022 |
| 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 |
| Oct 30, 2025 | 15.15 | 15.30 | 15.05 | 15.10 | 15.10 | -0.33% | 4,477,807 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.05 | 15.15 | 15.15 | -1.62% | 6,504,002 |
| Oct 28, 2025 | 15.60 | 15.80 | 15.35 | 15.40 | 15.40 | -0.65% | 4,401,030 |
| Oct 27, 2025 | 15.60 | 15.70 | 15.45 | 15.50 | 15.50 | - | 4,811,569 |
| Oct 23, 2025 | 15.60 | 15.75 | 15.50 | 15.50 | 15.50 | -0.64% | 2,584,607 |
| Oct 22, 2025 | 15.55 | 15.65 | 15.50 | 15.60 | 15.60 | 0.32% | 1,956,476 |
| Oct 21, 2025 | 15.80 | 15.95 | 15.50 | 15.55 | 15.55 | -0.32% | 4,169,864 |
| 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% | 11,872,200 |
| 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 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 |