Chung Hung Steel Corporation (TPE:2014)
Taiwan · Delayed Price · Currency is TWD 16.35
-0.55 (-3.25%)
Aug 22, 2025, 1:35 PM CST
Chung Hung Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.60 | 16.70 | 16.35 | 16.35 | 16.35 | -3.25% | 7,767,680 |
| 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 |
| Aug 11, 2025 | 15.45 | 15.60 | 15.25 | 15.30 | 15.30 | -0.97% | 4,636,980 |
| Aug 8, 2025 | 15.20 | 15.65 | 15.10 | 15.45 | 15.45 | 3.34% | 8,428,893 |
| Aug 7, 2025 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | -0.66% | 3,941,591 |
| Aug 6, 2025 | 15.05 | 15.25 | 15.05 | 15.05 | 15.05 | 0.33% | 4,311,633 |
| Aug 5, 2025 | 15.10 | 15.20 | 14.85 | 15.00 | 15.00 | - | 4,351,857 |
| Aug 4, 2025 | 14.90 | 15.05 | 14.65 | 15.00 | 15.00 | -0.99% | 7,779,456 |
| Aug 1, 2025 | 15.20 | 15.35 | 15.05 | 15.15 | 15.15 | -1.62% | 8,241,044 |
| Jul 31, 2025 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -2.84% | 10,352,975 |
| Jul 30, 2025 | 15.50 | 16.05 | 15.15 | 15.85 | 15.85 | 3.59% | 18,412,860 |
| Jul 29, 2025 | 15.60 | 15.95 | 15.25 | 15.30 | 15.30 | -1.92% | 13,660,638 |
| Jul 28, 2025 | 16.10 | 16.20 | 15.30 | 15.60 | 15.60 | -4.00% | 19,895,082 |
| Jul 25, 2025 | 15.70 | 17.00 | 15.60 | 16.25 | 16.25 | 3.83% | 29,408,909 |
| Jul 24, 2025 | 15.95 | 16.15 | 15.40 | 15.65 | 15.65 | -2.49% | 22,379,793 |
| Jul 23, 2025 | 14.85 | 16.05 | 14.80 | 16.05 | 16.05 | 9.93% | 32,830,794 |
| Jul 22, 2025 | 14.60 | 15.10 | 14.45 | 14.60 | 14.60 | 1.04% | 9,570,107 |
| Jul 21, 2025 | 14.35 | 14.70 | 14.25 | 14.45 | 14.45 | 1.76% | 4,293,501 |
| Jul 18, 2025 | 14.35 | 14.45 | 14.15 | 14.20 | 14.20 | - | 2,453,867 |
| Jul 17, 2025 | 14.00 | 14.45 | 13.95 | 14.20 | 14.20 | 2.53% | 4,829,078 |
| Jul 16, 2025 | 13.90 | 14.10 | 13.80 | 13.85 | 13.85 | -0.36% | 2,894,878 |
| Jul 15, 2025 | 13.95 | 14.20 | 13.85 | 13.90 | 13.90 | -0.36% | 2,951,545 |
| Jul 14, 2025 | 13.95 | 14.10 | 13.80 | 13.95 | 13.95 | 0.72% | 2,094,576 |
| Jul 11, 2025 | 13.85 | 14.20 | 13.80 | 13.85 | 13.85 | -0.36% | 2,995,645 |
| Jul 10, 2025 | 14.05 | 14.05 | 13.80 | 13.90 | 13.90 | -1.07% | 1,841,499 |
| Jul 9, 2025 | 14.20 | 14.30 | 14.00 | 14.05 | 14.05 | - | 2,089,758 |
| Jul 8, 2025 | 14.35 | 14.40 | 14.00 | 14.05 | 14.05 | -2.43% | 2,502,263 |
| Jul 7, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -2.70% | 1,848,090 |
| Jul 4, 2025 | 15.15 | 15.35 | 14.70 | 14.80 | 14.80 | -1.33% | 3,629,758 |
| Jul 3, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.81% | 4,856,821 |
| Jul 2, 2025 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 0.70% | 1,190,456 |
| Jul 1, 2025 | 14.25 | 14.55 | 14.25 | 14.35 | 14.35 | 0.70% | 1,756,572 |
| Jun 30, 2025 | 14.80 | 14.80 | 14.25 | 14.25 | 14.25 | -3.39% | 2,536,621 |
| Jun 27, 2025 | 14.45 | 14.80 | 14.45 | 14.75 | 14.75 | 2.08% | 2,512,102 |
| Jun 26, 2025 | 14.50 | 14.80 | 14.35 | 14.45 | 14.45 | 1.05% | 2,741,570 |
| Jun 25, 2025 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | -1.04% | 2,374,924 |
| Jun 24, 2025 | 14.15 | 14.65 | 14.00 | 14.45 | 14.45 | 4.33% | 4,547,904 |
| Jun 23, 2025 | 13.60 | 13.90 | 13.50 | 13.85 | 13.85 | 0.36% | 3,095,790 |
| Jun 20, 2025 | 14.25 | 14.25 | 13.75 | 13.80 | 13.80 | -2.82% | 5,648,374 |
| Jun 19, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -2.74% | 4,279,381 |
| Jun 18, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 1,824,015 |
| Jun 17, 2025 | 14.85 | 14.85 | 14.45 | 14.50 | 14.50 | -1.69% | 3,595,574 |
| Jun 16, 2025 | 14.60 | 14.85 | 14.35 | 14.75 | 14.75 | 0.68% | 2,281,451 |