Skip to main content
logo
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.30
0.00 (0.00%)
Apr 2, 2026, 1:30 PM CST

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202618.6018.7018.2018.3018.30-5,182,198
Apr 1, 202618.2018.4018.1018.3018.301.67%4,134,618
Mar 31, 202618.3518.7517.9518.0018.00-2.17%7,372,811
Mar 30, 202619.3019.5018.3018.4018.40-1.08%13,662,381
Mar 27, 202618.7519.0518.4518.6018.60-1.06%6,463,981
Mar 26, 202618.5519.1518.5518.8018.800.27%8,652,458
Mar 25, 202618.8519.0518.4518.7518.751.63%7,182,521
Mar 24, 202618.5518.8018.3518.4518.451.65%12,213,193
Mar 23, 202620.0020.3518.1518.1518.15-7.40%51,756,027
Mar 20, 202618.8519.6018.5019.6019.609.80%24,831,023
Mar 19, 202617.8518.1017.7517.8517.85-1.11%3,865,452
Mar 18, 202618.2518.6518.0018.0518.051.40%10,678,719
Mar 17, 202617.5518.1017.5517.8017.802.59%5,847,145
Mar 16, 202617.5017.7017.3017.3517.35-3,563,103
Mar 13, 202617.4017.5517.3017.3517.35-1.70%3,438,172
Mar 12, 202617.6517.9517.6517.6517.65-1.12%5,733,824
Mar 11, 202617.4518.0017.3517.8517.852.88%5,939,033
Mar 10, 202617.5517.9017.2017.3517.350.29%4,875,794
Mar 9, 202617.4017.7017.0517.3017.30-4.16%7,416,171
Mar 6, 202617.0018.1016.9518.0518.055.25%10,150,460
Mar 5, 202617.2017.3017.0517.1517.152.39%5,567,135
Mar 4, 202617.3017.3516.7016.7516.75-4.56%10,750,050
Mar 3, 202618.1518.3017.5517.5517.55-2.77%8,498,752
Mar 2, 202618.0518.2517.8018.0518.05-0.55%6,932,971
Feb 26, 202618.9519.0018.1518.1518.15-3.46%10,958,990
Feb 25, 202618.1018.8018.0018.8018.804.44%15,468,700
Feb 24, 202618.0018.2017.8518.0018.00-0.28%6,522,625
Feb 23, 202618.1518.1517.7018.0518.05-0.55%7,000,008
Feb 11, 202618.1518.4518.1018.1518.150.28%7,524,137
Feb 10, 202618.1018.2517.9518.1018.100.56%5,388,132
Feb 9, 202618.3018.4017.8018.0018.00-0.55%7,679,547
Feb 6, 202618.9019.0017.7018.1018.10-4.23%21,497,720
Feb 5, 202619.1019.4018.9018.9018.90-2.58%13,993,550
Feb 4, 202619.2019.8518.8019.4019.40-0.26%25,889,580
Feb 3, 202620.0020.2519.0519.4519.45-2.51%35,357,480
Feb 2, 202620.3020.9019.7519.9519.951.01%95,171,530
Jan 30, 202619.8020.6018.7519.7519.755.33%136,000,100
Jan 29, 202617.3018.7517.1518.7518.759.97%30,315,880
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%15,872,760
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