Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan · Delayed Price · Currency is TWD 40.60
+0.05 (0.12%)
Oct 23, 2025, 2:36 PM CST
Hsin Kuang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.90 | 41.25 | 40.60 | 40.60 | 40.60 | - | 452,972 |
| Oct 22, 2025 | 40.75 | 41.10 | 40.45 | 40.60 | 40.60 | 0.50% | 376,261 |
| Oct 21, 2025 | 41.20 | 41.20 | 40.35 | 40.40 | 40.40 | -1.22% | 645,270 |
| Oct 20, 2025 | 40.85 | 41.05 | 40.30 | 40.90 | 40.90 | 0.12% | 530,995 |
| Oct 17, 2025 | 40.90 | 41.35 | 40.75 | 40.85 | 40.85 | 0.37% | 437,221 |
| Oct 16, 2025 | 40.60 | 41.00 | 40.55 | 40.70 | 40.70 | 1.24% | 457,632 |
| Oct 15, 2025 | 40.15 | 40.70 | 40.15 | 40.20 | 40.20 | -0.12% | 2,689,279 |
| Oct 14, 2025 | 40.00 | 40.85 | 40.00 | 40.25 | 40.25 | 0.75% | 909,994 |
| Oct 13, 2025 | 39.90 | 40.05 | 38.75 | 39.95 | 39.95 | -1.24% | 1,450,251 |
| Oct 9, 2025 | 40.75 | 40.80 | 40.40 | 40.45 | 40.45 | -0.61% | 533,980 |
| Oct 8, 2025 | 41.00 | 41.40 | 40.70 | 40.70 | 40.70 | -0.73% | 721,635 |
| Oct 7, 2025 | 41.00 | 41.40 | 40.75 | 41.00 | 41.00 | 0.12% | 576,059 |
| Oct 3, 2025 | 41.80 | 42.00 | 40.90 | 40.95 | 40.95 | -2.03% | 833,589 |
| Oct 2, 2025 | 42.25 | 42.30 | 41.50 | 41.80 | 41.80 | -0.36% | 607,367 |
| Oct 1, 2025 | 42.10 | 42.10 | 41.55 | 41.95 | 41.95 | -0.59% | 478,166 |
| Sep 30, 2025 | 41.90 | 42.30 | 41.85 | 42.20 | 42.20 | -0.12% | 356,181 |
| Sep 29, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | - |
| Sep 26, 2025 | 43.00 | 43.00 | 41.80 | 42.25 | 42.25 | -1.63% | 542,152 |
| Sep 25, 2025 | 42.40 | 43.90 | 42.40 | 42.95 | 42.95 | 0.70% | 1,232,258 |
| Sep 24, 2025 | 42.30 | 42.70 | 42.15 | 42.65 | 42.65 | 0.83% | 401,446 |
| Sep 23, 2025 | 42.30 | 42.70 | 42.20 | 42.30 | 42.30 | 0.12% | 547,343 |
| Sep 22, 2025 | 42.70 | 42.75 | 42.20 | 42.25 | 42.25 | -0.82% | 560,204 |
| Sep 19, 2025 | 42.85 | 42.85 | 42.05 | 42.60 | 42.60 | -0.58% | 394,118 |
| Sep 18, 2025 | 42.90 | 43.30 | 42.60 | 42.85 | 42.85 | 0.59% | 577,525 |
| Sep 17, 2025 | 42.15 | 43.05 | 42.15 | 42.60 | 42.60 | 1.91% | 808,792 |
| Sep 16, 2025 | 41.60 | 42.20 | 41.45 | 41.80 | 41.80 | 0.84% | 628,350 |
| Sep 15, 2025 | 41.90 | 42.25 | 41.35 | 41.45 | 41.45 | -1.07% | 334,445 |
| Sep 12, 2025 | 41.45 | 42.05 | 41.25 | 41.90 | 41.90 | 1.09% | 631,335 |
| Sep 11, 2025 | 42.50 | 42.55 | 41.40 | 41.45 | 41.45 | -3.38% | 1,340,942 |
| Sep 10, 2025 | 43.15 | 43.60 | 42.30 | 42.90 | 42.90 | -1.04% | 1,233,764 |
| Sep 9, 2025 | 43.35 | 43.85 | 43.10 | 43.35 | 43.35 | -0.34% | 545,384 |
| Sep 8, 2025 | 43.80 | 44.05 | 43.05 | 43.50 | 43.50 | -0.91% | 485,183 |
| Sep 5, 2025 | 44.65 | 44.65 | 43.55 | 43.90 | 43.90 | -1.57% | 488,703 |
| Sep 4, 2025 | 44.15 | 45.10 | 44.15 | 44.60 | 44.60 | 0.79% | 668,578 |
| Sep 3, 2025 | 44.25 | 44.50 | 43.85 | 44.25 | 44.25 | - | 481,364 |
| Sep 2, 2025 | 43.75 | 44.75 | 43.75 | 44.25 | 44.25 | 1.14% | 646,812 |
| Sep 1, 2025 | 43.70 | 44.30 | 43.20 | 43.75 | 43.75 | 0.11% | 352,371 |
| Aug 29, 2025 | 44.65 | 44.85 | 43.70 | 43.70 | 43.70 | -2.13% | 568,647 |
| Aug 28, 2025 | 43.75 | 44.70 | 43.70 | 44.65 | 44.65 | 2.29% | 1,092,304 |
| Aug 27, 2025 | 43.30 | 44.20 | 43.30 | 43.65 | 43.65 | 1.16% | 868,513 |
| Aug 26, 2025 | 43.50 | 43.50 | 42.60 | 43.15 | 43.15 | -1.26% | 795,702 |
| Aug 25, 2025 | 43.90 | 44.15 | 43.20 | 43.70 | 43.70 | -0.23% | 485,199 |
| Aug 22, 2025 | 44.00 | 44.20 | 43.50 | 43.80 | 43.80 | -0.90% | 493,928 |
| Aug 21, 2025 | 43.85 | 44.80 | 43.85 | 44.20 | 44.20 | 0.57% | 370,170 |
| Aug 20, 2025 | 44.40 | 44.50 | 43.85 | 43.95 | 43.95 | -1.35% | 717,589 |
| Aug 19, 2025 | 44.65 | 44.75 | 43.75 | 44.55 | 44.55 | -0.67% | 832,552 |
| Aug 18, 2025 | 45.25 | 45.80 | 44.70 | 44.85 | 44.85 | 1.24% | 1,333,574 |
| Aug 15, 2025 | 43.20 | 44.30 | 43.05 | 44.30 | 44.30 | 2.67% | 1,148,163 |
| Aug 14, 2025 | 42.90 | 43.75 | 42.65 | 43.15 | 43.15 | 1.05% | 956,229 |
| Aug 13, 2025 | 43.20 | 44.10 | 42.50 | 42.70 | 42.70 | -0.12% | 1,530,861 |