Skip to main content
logo
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.35
+0.35 (2.06%)
Jul 15, 2026, 1:30 PM CST

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202618.4018.4017.8017.8517.85-1.65%5,176,338
Jun 15, 202618.3518.7018.1018.1518.150.83%6,268,416
Jun 12, 202617.7018.2517.6018.0018.003.15%8,938,510
Jun 11, 202617.6517.6517.0017.4517.45-0.29%5,893,559
Jun 10, 202617.8018.1017.4517.5017.50-1.13%5,587,652
Jun 9, 202617.6518.0017.5517.7017.700.28%7,002,590
Jun 8, 202617.4517.9517.4017.6517.65-5.87%9,275,823
Jun 5, 202618.7518.8518.3518.7518.750.27%6,357,484
Jun 4, 202618.6519.1518.5018.7018.70-0.53%9,107,051
Jun 3, 202618.4019.2018.1018.8018.803.30%18,193,790
Jun 2, 202618.5018.5017.9018.2018.20-1.62%8,689,829
Jun 1, 202618.4518.7518.1518.5018.500.82%9,114,525
May 29, 202618.0518.5018.0518.3518.352.80%8,569,463
May 28, 202618.0018.4517.8517.8517.85-0.83%7,121,433
May 27, 202618.3518.4017.8018.0018.00-0.55%8,449,780
May 26, 202619.3019.6018.0518.1018.10-3.98%33,360,330
May 25, 202617.4018.8517.4018.8518.859.91%27,164,240
May 22, 202617.3017.3017.0017.1517.15-0.58%5,256,433
May 21, 202617.4017.4017.0017.2517.251.47%3,972,017
May 20, 202617.1517.2016.9017.0017.00-0.29%2,683,539
May 19, 202617.1517.4017.0017.0517.05-0.29%3,269,622
May 18, 202617.2017.3017.0017.1017.10-1.16%3,969,745
May 15, 202617.9517.9517.2017.3017.30-3.35%5,148,374
May 14, 202618.0018.2517.8517.9017.90-0.28%4,432,477
May 13, 202618.3518.3517.8517.9517.95-3,918,587
May 12, 202618.4018.4017.8017.9517.95-0.83%5,455,305
May 11, 202618.0018.7017.9518.1018.101.40%9,082,828
May 8, 202618.3018.3017.7517.8517.85-1.92%3,449,416
May 7, 202618.1018.2517.7518.2018.200.83%6,890,408
May 6, 202617.5518.2017.4018.0518.053.14%8,188,938
May 5, 202617.4517.5017.3017.5017.500.57%2,686,918