Chung Hung Steel Corporation (TPE:2014)
Taiwan · Delayed Price · Currency is TWD 16.95
+0.05 (0.30%)
Oct 8, 2026, 1:30 PM CST
Chung Hung Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16.90 | 17.05 | 16.85 | 16.95 | 16.95 | 0.30% | 1,025,766 |
| Oct 7, 2026 | 16.95 | 17.00 | 16.85 | 16.90 | 16.90 | -0.29% | 662,728 |
| Oct 6, 2026 | 16.90 | 17.00 | 16.80 | 16.95 | 16.95 | 0.59% | 1,156,672 |
| Oct 5, 2026 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | -1.46% | 2,253,453 |
| Oct 2, 2026 | 17.30 | 17.30 | 17.05 | 17.10 | 17.10 | - | 1,518,433 |
| Oct 1, 2026 | 17.45 | 17.45 | 16.95 | 17.10 | 17.10 | -1.72% | 2,893,011 |
| Sep 30, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 3.57% | 6,303,314 |
| Sep 29, 2026 | 16.85 | 17.20 | 16.75 | 16.80 | 16.80 | -0.59% | 4,542,538 |
| Sep 24, 2026 | 16.60 | 16.90 | 16.30 | 16.90 | 16.90 | 1.50% | 3,896,414 |
| Sep 23, 2026 | 16.65 | 16.75 | 16.55 | 16.65 | 16.65 | 0.30% | 1,927,835 |
| Sep 22, 2026 | 16.60 | 16.65 | 16.50 | 16.60 | 16.60 | 0.30% | 1,271,444 |
| Sep 21, 2026 | 16.65 | 16.70 | 16.55 | 16.55 | 16.55 | - | 830,007 |
| Sep 18, 2026 | 16.55 | 16.65 | 16.45 | 16.55 | 16.55 | - | 1,533,951 |
| Sep 17, 2026 | 16.40 | 16.55 | 16.30 | 16.55 | 16.55 | 1.22% | 945,865 |
| Sep 16, 2026 | 16.40 | 16.45 | 16.25 | 16.35 | 16.35 | 0.62% | 1,065,745 |
| Sep 15, 2026 | 16.50 | 16.50 | 16.20 | 16.25 | 16.25 | -1.52% | 2,321,052 |
| Sep 14, 2026 | 16.55 | 16.60 | 16.40 | 16.50 | 16.50 | -0.90% | 2,313,645 |
| Sep 11, 2026 | 16.75 | 16.80 | 16.60 | 16.65 | 16.65 | -1.48% | 3,238,938 |
| Sep 10, 2026 | 16.90 | 17.05 | 16.85 | 16.90 | 16.90 | -0.88% | 1,491,020 |
| Sep 9, 2026 | 16.90 | 17.10 | 16.85 | 17.05 | 17.05 | 0.29% | 1,486,217 |
| Sep 8, 2026 | 17.00 | 17.15 | 16.90 | 17.00 | 17.00 | - | 1,594,795 |
| Sep 7, 2026 | 17.15 | 17.15 | 16.85 | 17.00 | 17.00 | - | 1,382,576 |
| Sep 4, 2026 | 17.05 | 17.05 | 16.85 | 17.00 | 17.00 | 0.59% | 1,688,324 |
| Sep 3, 2026 | 17.15 | 17.20 | 16.90 | 16.90 | 16.90 | -0.29% | 1,558,220 |
| Sep 2, 2026 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | -0.59% | 1,663,892 |
| Sep 1, 2026 | 17.00 | 17.25 | 17.00 | 17.05 | 17.05 | - | 1,278,787 |
| Aug 31, 2026 | 17.05 | 17.10 | 16.95 | 17.05 | 17.05 | - | 1,669,727 |
| Aug 28, 2026 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | -0.58% | 1,872,870 |
| Aug 27, 2026 | 17.30 | 17.35 | 17.15 | 17.15 | 17.15 | -0.58% | 981,261 |
| Aug 26, 2026 | 17.20 | 17.35 | 17.15 | 17.25 | 17.25 | 0.29% | 1,077,444 |
| Aug 25, 2026 | 17.45 | 17.45 | 17.10 | 17.20 | 17.20 | -0.58% | 1,589,768 |
| Aug 24, 2026 | 17.55 | 17.70 | 17.30 | 17.30 | 17.30 | -1.14% | 1,415,389 |
| Aug 21, 2026 | 17.35 | 17.50 | 17.10 | 17.50 | 17.50 | 0.86% | 2,324,299 |
| Aug 20, 2026 | 17.00 | 17.65 | 17.00 | 17.35 | 17.35 | 2.66% | 4,415,763 |
| Aug 19, 2026 | 16.85 | 17.05 | 16.75 | 16.90 | 16.90 | -0.29% | 2,009,909 |
| Aug 18, 2026 | 16.95 | 17.10 | 16.90 | 16.95 | 16.95 | -0.88% | 1,459,226 |
| Aug 17, 2026 | 17.00 | 17.15 | 16.95 | 17.10 | 17.10 | 0.88% | 1,621,755 |
| Aug 14, 2026 | 17.30 | 17.30 | 16.90 | 16.95 | 16.95 | -2.02% | 3,638,977 |
| Aug 13, 2026 | 17.60 | 17.65 | 17.20 | 17.30 | 17.30 | -0.86% | 2,187,699 |
| Aug 12, 2026 | 17.50 | 17.60 | 17.45 | 17.45 | 17.45 | -1.13% | 2,106,367 |
| Aug 11, 2026 | 17.85 | 17.90 | 17.35 | 17.65 | 17.65 | -1.67% | 3,386,717 |
| Aug 10, 2026 | 17.65 | 18.10 | 17.40 | 17.95 | 17.95 | 1.70% | 6,559,208 |
| Aug 7, 2026 | 17.10 | 17.70 | 17.10 | 17.65 | 17.65 | 2.92% | 8,370,744 |
| Aug 6, 2026 | 16.75 | 17.25 | 16.75 | 17.15 | 17.15 | 1.78% | 3,923,300 |
| Aug 5, 2026 | 16.95 | 17.00 | 16.75 | 16.85 | 16.85 | 0.60% | 2,178,179 |
| Aug 4, 2026 | 16.60 | 16.80 | 16.60 | 16.75 | 16.75 | 0.30% | 1,642,375 |
| Aug 3, 2026 | 16.55 | 17.00 | 16.45 | 16.70 | 16.70 | 0.60% | 2,035,262 |
| Jul 31, 2026 | 16.85 | 17.05 | 16.60 | 16.60 | 16.60 | - | 3,305,930 |
| Jul 30, 2026 | 16.60 | 16.75 | 16.55 | 16.60 | 16.60 | -1.19% | 2,808,453 |
| Jul 29, 2026 | 17.15 | 17.15 | 16.50 | 16.80 | 16.80 | -0.88% | 3,791,909 |