Chien Shing Stainless Steel Co., Ltd. (TPE:2025)
Taiwan · Delayed Price · Currency is TWD 12.70
+0.10 (0.79%)
Aug 17, 2026, 1:30 PM CST
TPE:2025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.70 | 12.70 | 12.30 | 12.60 | 12.60 | -0.79% | 369,731 |
| Aug 13, 2026 | 12.90 | 12.90 | 12.15 | 12.70 | 12.70 | 0.40% | 738,524 |
| Aug 12, 2026 | 12.70 | 12.70 | 12.45 | 12.65 | 12.65 | -0.39% | 442,173 |
| Aug 11, 2026 | 12.90 | 12.90 | 12.20 | 12.70 | 12.70 | -1.17% | 2,586,836 |
| Aug 10, 2026 | 12.45 | 12.95 | 12.45 | 12.85 | 12.85 | 5.76% | 803,009 |
| Aug 7, 2026 | 11.95 | 12.25 | 11.95 | 12.15 | 12.15 | 0.83% | 267,883 |
| Aug 6, 2026 | 11.90 | 12.30 | 11.90 | 12.05 | 12.05 | 1.26% | 255,295 |
| Aug 5, 2026 | 12.15 | 12.15 | 11.75 | 11.90 | 11.90 | -1.24% | 291,879 |
| Aug 4, 2026 | 12.30 | 12.30 | 11.85 | 12.05 | 12.05 | 1.26% | 222,495 |
| Aug 3, 2026 | 12.15 | 12.15 | 11.80 | 11.90 | 11.90 | -2.06% | 312,477 |
| Jul 31, 2026 | 12.15 | 12.35 | 12.00 | 12.15 | 12.15 | 1.25% | 413,524 |
| Jul 30, 2026 | 12.80 | 12.80 | 11.80 | 12.00 | 12.00 | -3.61% | 637,943 |
| Jul 29, 2026 | 11.90 | 12.45 | 11.80 | 12.45 | 12.45 | 5.96% | 1,123,355 |
| Jul 28, 2026 | 11.75 | 11.85 | 11.50 | 11.75 | 11.75 | - | 303,246 |
| Jul 27, 2026 | 11.70 | 11.95 | 11.70 | 11.75 | 11.75 | 0.43% | 288,842 |
| Jul 24, 2026 | 12.20 | 12.20 | 11.35 | 11.70 | 11.70 | -4.10% | 418,614 |
| Jul 23, 2026 | 11.55 | 12.30 | 11.55 | 12.20 | 12.20 | 5.63% | 716,801 |
| Jul 22, 2026 | 11.80 | 11.80 | 11.40 | 11.55 | 11.55 | 0.87% | 248,176 |
| Jul 21, 2026 | 11.40 | 11.45 | 11.30 | 11.45 | 11.45 | 1.78% | 68,514 |
| Jul 20, 2026 | 11.65 | 11.75 | 11.20 | 11.25 | 11.25 | -2.60% | 276,393 |
| Jul 17, 2026 | 11.70 | 11.75 | 11.45 | 11.55 | 11.55 | -1.28% | 326,634 |
| Jul 16, 2026 | 11.85 | 12.05 | 11.60 | 11.70 | 11.70 | -1.27% | 285,471 |
| Jul 15, 2026 | 11.70 | 11.90 | 11.60 | 11.85 | 11.85 | 2.16% | 195,325 |
| Jul 14, 2026 | 11.55 | 11.80 | 11.45 | 11.60 | 11.60 | -2.11% | 565,155 |
| Jul 13, 2026 | 11.50 | 12.05 | 11.50 | 11.85 | 11.85 | -2.07% | 392,982 |
| Jul 9, 2026 | 11.50 | 12.20 | 11.50 | 12.10 | 12.10 | 0.41% | 316,352 |
| Jul 8, 2026 | 12.60 | 12.60 | 11.90 | 12.05 | 12.05 | -4.37% | 623,726 |
| Jul 7, 2026 | 13.05 | 13.10 | 12.40 | 12.60 | 12.60 | -6.32% | 1,508,006 |
| Jul 6, 2026 | 13.65 | 13.80 | 13.35 | 13.45 | 13.45 | -1.47% | 417,571 |
| Jul 3, 2026 | 13.20 | 13.70 | 13.10 | 13.65 | 13.65 | 3.41% | 805,831 |
| Jul 2, 2026 | 13.35 | 13.50 | 13.00 | 13.20 | 13.20 | - | 557,371 |
| Jul 1, 2026 | 14.30 | 14.30 | 13.10 | 13.20 | 13.20 | -3.30% | 375,118 |
| Jun 30, 2026 | 13.30 | 13.85 | 13.10 | 13.65 | 13.65 | 4.60% | 695,344 |
| Jun 29, 2026 | 12.90 | 13.30 | 12.75 | 13.05 | 13.05 | 1.16% | 400,547 |
| Jun 26, 2026 | 13.00 | 13.15 | 12.55 | 12.90 | 12.90 | -3.37% | 777,138 |
| Jun 25, 2026 | 13.75 | 13.90 | 13.35 | 13.35 | 13.35 | -2.91% | 508,999 |
| Jun 24, 2026 | 13.80 | 14.15 | 13.70 | 13.75 | 13.75 | -0.36% | 389,454 |
| Jun 23, 2026 | 14.10 | 14.10 | 13.75 | 13.80 | 13.80 | -2.13% | 418,208 |
| Jun 22, 2026 | 14.25 | 14.25 | 13.90 | 14.10 | 14.10 | - | 529,865 |
| Jun 18, 2026 | 14.25 | 14.35 | 13.70 | 14.10 | 14.10 | -0.35% | 677,900 |
| Jun 17, 2026 | 14.55 | 14.75 | 14.00 | 14.15 | 14.15 | -1.39% | 708,372 |
| Jun 16, 2026 | 14.80 | 15.00 | 14.30 | 14.35 | 14.35 | -4.33% | 723,223 |
| Jun 15, 2026 | 15.00 | 15.00 | 14.30 | 15.00 | 15.00 | 6.38% | 1,568,285 |
| Jun 12, 2026 | 14.10 | 14.20 | 13.45 | 14.10 | 14.10 | 1.44% | 1,642,916 |
| Jun 11, 2026 | 15.00 | 15.30 | 13.65 | 13.90 | 13.90 | -3.81% | 2,456,747 |
| Jun 10, 2026 | 14.90 | 14.95 | 14.00 | 14.45 | 14.45 | -5.56% | 1,502,166 |
| Jun 9, 2026 | 14.00 | 15.85 | 13.55 | 15.30 | 15.30 | 4.08% | 3,035,311 |
| Jun 8, 2026 | 14.10 | 14.70 | 13.05 | 14.70 | 14.70 | 9.70% | 3,562,868 |
| Jun 5, 2026 | 12.35 | 13.40 | 12.30 | 13.40 | 13.40 | 9.84% | 2,025,762 |
| Jun 4, 2026 | 12.25 | 12.30 | 12.10 | 12.20 | 12.20 | -0.41% | 318,553 |