Chien Shing Stainless Steel Co., Ltd. (TPE:2025)
Taiwan · Delayed Price · Currency is TWD 13.10
+0.45 (3.56%)
Sep 24, 2026, 1:30 PM CST
TPE:2025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.65 | 13.45 | 12.50 | 13.10 | 13.10 | 3.56% | 1,899,021 |
| Sep 23, 2026 | 12.55 | 12.65 | 12.45 | 12.65 | 12.65 | 0.80% | 325,287 |
| Sep 22, 2026 | 12.45 | 12.55 | 12.20 | 12.55 | 12.55 | 1.21% | 514,000 |
| Sep 21, 2026 | 12.40 | 12.40 | 12.25 | 12.40 | 12.40 | - | 221,716 |
| Sep 18, 2026 | 12.35 | 12.45 | 12.25 | 12.40 | 12.40 | 0.40% | 195,227 |
| Sep 17, 2026 | 12.20 | 12.35 | 12.05 | 12.35 | 12.35 | 2.92% | 393,184 |
| Sep 16, 2026 | 11.90 | 12.15 | 11.90 | 12.00 | 12.00 | 1.27% | 336,897 |
| Sep 15, 2026 | 12.15 | 12.20 | 11.85 | 11.85 | 11.85 | -3.66% | 392,957 |
| Sep 14, 2026 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | - | 246,020 |
| Sep 11, 2026 | 12.45 | 12.45 | 12.20 | 12.30 | 12.30 | -0.81% | 239,496 |
| Sep 10, 2026 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | -1.20% | 260,319 |
| Sep 9, 2026 | 12.45 | 12.65 | 12.40 | 12.55 | 12.55 | - | 191,765 |
| Sep 8, 2026 | 12.60 | 12.70 | 12.55 | 12.55 | 12.55 | 0.80% | 450,964 |
| Sep 7, 2026 | 12.60 | 12.65 | 12.30 | 12.45 | 12.45 | -1.97% | 480,522 |
| Sep 4, 2026 | 12.75 | 12.75 | 12.55 | 12.70 | 12.70 | 0.40% | 254,736 |
| Sep 3, 2026 | 12.85 | 12.95 | 12.65 | 12.65 | 12.65 | -1.56% | 320,993 |
| Sep 2, 2026 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | 0.39% | 171,256 |
| Sep 1, 2026 | 12.60 | 12.95 | 12.55 | 12.80 | 12.80 | - | 571,189 |
| Aug 31, 2026 | 13.05 | 13.05 | 12.60 | 12.80 | 12.80 | -3.40% | 723,642 |
| Aug 28, 2026 | 13.25 | 13.30 | 12.85 | 13.25 | 13.25 | 0.38% | 777,077 |
| Aug 27, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.86% | 481,258 |
| Aug 26, 2026 | 13.00 | 13.60 | 12.85 | 13.45 | 13.45 | 3.86% | 1,185,821 |
| Aug 25, 2026 | 12.85 | 13.00 | 12.80 | 12.95 | 12.95 | - | 359,460 |
| Aug 24, 2026 | 13.10 | 13.20 | 12.70 | 12.95 | 12.95 | 0.39% | 729,562 |
| Aug 21, 2026 | 12.45 | 12.90 | 12.45 | 12.90 | 12.90 | 2.79% | 655,368 |
| Aug 20, 2026 | 12.35 | 12.65 | 12.35 | 12.55 | 12.55 | - | 264,508 |
| Aug 19, 2026 | 12.50 | 12.65 | 12.30 | 12.55 | 12.55 | -1.18% | 418,642 |
| Aug 18, 2026 | 12.65 | 12.70 | 12.50 | 12.70 | 12.70 | - | 287,223 |
| Aug 17, 2026 | 12.60 | 12.70 | 12.45 | 12.70 | 12.70 | 0.79% | 329,298 |
| Aug 14, 2026 | 12.70 | 12.70 | 12.30 | 12.60 | 12.60 | -0.79% | 369,831 |
| 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 |