Skip to main content
logo
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.05
-0.10 (-0.58%)
Aug 28, 2026, 1:30 PM CST

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202617.3017.3517.1517.1517.15-0.58%981,261
Aug 26, 202617.2017.3517.1517.2517.250.29%1,077,444
Aug 25, 202617.4517.4517.1017.2017.20-0.58%1,589,768
Aug 24, 202617.5517.7017.3017.3017.30-1.14%1,415,389
Aug 21, 202617.3517.5017.1017.5017.500.86%2,324,299
Aug 20, 202617.0017.6517.0017.3517.352.66%4,415,763
Aug 19, 202616.8517.0516.7516.9016.90-0.29%2,009,909
Aug 18, 202616.9517.1016.9016.9516.95-0.88%1,459,226
Aug 17, 202617.0017.1516.9517.1017.100.88%1,621,755
Aug 14, 202617.3017.3016.9016.9516.95-2.02%3,638,977
Aug 13, 202617.6017.6517.2017.3017.30-0.86%2,187,699
Aug 12, 202617.5017.6017.4517.4517.45-1.13%2,106,367
Aug 11, 202617.8517.9017.3517.6517.65-1.67%3,386,717
Aug 10, 202617.6518.1017.4017.9517.951.70%6,559,208
Aug 7, 202617.1017.7017.1017.6517.652.92%8,370,744
Aug 6, 202616.7517.2516.7517.1517.151.78%3,923,300
Aug 5, 202616.9517.0016.7516.8516.850.60%2,178,179
Aug 4, 202616.6016.8016.6016.7516.750.30%1,642,375
Aug 3, 202616.5517.0016.4516.7016.700.60%2,035,262
Jul 31, 202616.8517.0516.6016.6016.60-3,305,930
Jul 30, 202616.6016.7516.5516.6016.60-1.19%2,808,453
Jul 29, 202617.1517.1516.5016.8016.80-0.88%3,791,909
Jul 28, 202617.1017.1016.8016.9516.95-1.45%2,830,245
Jul 27, 202617.5517.5517.0517.2017.20-1.15%2,090,038
Jul 24, 202617.3517.7517.2017.4017.400.29%3,314,739
Jul 23, 202617.2517.6517.2017.3517.351.17%4,708,387
Jul 22, 202617.0017.3517.0017.1517.151.18%2,764,821
Jul 21, 202617.0517.1016.8016.9516.950.30%2,943,047
Jul 20, 202617.2017.2016.7516.9016.90-0.88%2,625,756
Jul 17, 202617.5017.7517.0017.0517.05-3.13%5,983,972
Jul 16, 202617.3017.9017.3017.6017.601.44%7,060,924
Jul 15, 202617.0017.4016.9017.3517.352.06%3,112,730
Jul 14, 202617.2017.2516.6517.0017.00-0.29%3,128,288
Jul 13, 202617.2017.2516.9017.0517.05-0.58%3,522,923
Jul 9, 202617.1017.2517.0517.1517.15-0.29%1,848,548
Jul 8, 202617.3517.4517.0517.2017.20-1,685,427
Jul 7, 202617.6017.6017.1517.2017.20-2.27%3,217,452
Jul 6, 202617.8517.9517.5517.6017.60-1.40%2,890,018
Jul 3, 202617.1017.9017.1017.8517.853.78%5,800,105
Jul 2, 202617.1517.2517.0017.2017.200.58%2,502,904
Jul 1, 202617.4517.4517.0517.1017.10-0.87%3,250,354
Jun 30, 202617.5017.5017.2017.2517.25-0.86%3,973,448
Jun 29, 202617.5017.6017.3517.4017.40-0.57%2,126,393
Jun 26, 202617.7017.8017.3517.5017.50-1.69%4,107,015
Jun 25, 202617.9018.0017.7517.8017.80-2,852,353
Jun 24, 202617.6517.9017.4517.8017.800.56%3,165,563
Jun 23, 202618.1018.2017.6517.7017.70-0.56%3,470,821
Jun 22, 202617.7518.4517.7017.8017.800.56%8,719,369
Jun 18, 202617.8017.9517.6017.7017.700.28%4,678,137
Jun 17, 202617.7018.1517.6017.6517.65-1.12%7,011,334