Chung Hung Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	18.65	19.15	18.50	18.70	18.70	-0.53%	9,107,051
Jun 3, 2026	18.40	19.20	18.10	18.80	18.80	3.30%	18,193,790
Jun 2, 2026	18.50	18.50	17.90	18.20	18.20	-1.62%	8,689,829
Jun 1, 2026	18.45	18.75	18.15	18.50	18.50	0.82%	9,114,525
May 29, 2026	18.05	18.50	18.05	18.35	18.35	2.80%	8,569,463
May 28, 2026	18.00	18.45	17.85	17.85	17.85	-0.83%	7,121,433
May 27, 2026	18.35	18.40	17.80	18.00	18.00	-0.55%	8,449,780
May 26, 2026	19.30	19.60	18.05	18.10	18.10	-3.98%	33,360,330
May 25, 2026	17.40	18.85	17.40	18.85	18.85	9.91%	27,164,240
May 22, 2026	17.30	17.30	17.00	17.15	17.15	-0.58%	5,256,433
May 21, 2026	17.40	17.40	17.00	17.25	17.25	1.47%	3,972,017
May 20, 2026	17.15	17.20	16.90	17.00	17.00	-0.29%	2,683,539
May 19, 2026	17.15	17.40	17.00	17.05	17.05	-0.29%	3,269,622
May 18, 2026	17.20	17.30	17.00	17.10	17.10	-1.16%	3,969,745
May 15, 2026	17.95	17.95	17.20	17.30	17.30	-3.35%	5,148,374
May 14, 2026	18.00	18.25	17.85	17.90	17.90	-0.28%	4,432,477
May 13, 2026	18.35	18.35	17.85	17.95	17.95	-	3,918,587
May 12, 2026	18.40	18.40	17.80	17.95	17.95	-0.83%	5,455,305
May 11, 2026	18.00	18.70	17.95	18.10	18.10	1.40%	9,082,828
May 8, 2026	18.30	18.30	17.75	17.85	17.85	-1.92%	3,449,416
May 7, 2026	18.10	18.25	17.75	18.20	18.20	0.83%	6,890,408
May 6, 2026	17.55	18.20	17.40	18.05	18.05	3.14%	8,188,938
May 5, 2026	17.45	17.50	17.30	17.50	17.50	0.57%	2,686,918
May 4, 2026	17.70	17.70	17.40	17.40	17.40	-1.14%	3,442,111
Apr 30, 2026	18.05	18.05	17.50	17.60	17.60	-2.49%	3,465,950
Apr 29, 2026	18.00	18.20	17.80	18.05	18.05	1.12%	5,622,605
Apr 28, 2026	17.15	17.90	17.00	17.85	17.85	5.31%	6,443,203
Apr 27, 2026	17.15	17.15	16.85	16.95	16.95	-1.17%	4,355,591
Apr 24, 2026	17.25	17.30	17.00	17.15	17.15	-1.15%	3,571,491
Apr 23, 2026	18.15	18.15	17.20	17.35	17.35	-3.88%	8,636,797
Apr 22, 2026	18.30	18.35	18.05	18.05	18.05	-1.37%	6,059,512
Apr 21, 2026	18.70	18.70	18.25	18.30	18.30	-1.61%	6,305,861
Apr 20, 2026	19.00	19.10	18.45	18.60	18.60	-0.27%	6,394,631
Apr 17, 2026	18.75	19.10	18.60	18.65	18.65	0.54%	8,400,552
Apr 16, 2026	18.65	18.85	18.50	18.55	18.55	0.27%	5,090,160
Apr 15, 2026	18.75	18.85	18.40	18.50	18.50	-1.07%	4,837,108
Apr 14, 2026	18.60	18.80	18.45	18.70	18.70	1.36%	5,319,643
Apr 13, 2026	18.60	18.70	18.40	18.45	18.45	-0.54%	3,476,398
Apr 10, 2026	19.10	19.30	18.55	18.55	18.55	-1.85%	7,127,313
Apr 9, 2026	18.65	19.00	18.50	18.90	18.90	1.34%	6,240,342
Apr 8, 2026	18.60	18.80	18.35	18.65	18.65	1.36%	6,770,794
Apr 7, 2026	18.50	18.65	18.20	18.40	18.40	0.55%	4,579,053
Apr 2, 2026	18.60	18.70	18.20	18.30	18.30	-	5,182,198
Apr 1, 2026	18.20	18.40	18.10	18.30	18.30	1.67%	4,134,618
Mar 31, 2026	18.35	18.75	17.95	18.00	18.00	-2.17%	7,372,811
Mar 30, 2026	19.30	19.50	18.30	18.40	18.40	-1.08%	13,662,380
Mar 27, 2026	18.75	19.05	18.45	18.60	18.60	-1.06%	6,463,981
Mar 26, 2026	18.55	19.15	18.55	18.80	18.80	0.27%	8,652,458
Mar 25, 2026	18.85	19.05	18.45	18.75	18.75	1.63%	7,182,521
Mar 24, 2026	18.55	18.80	18.35	18.45	18.45	1.65%	12,213,190