Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan · Delayed Price · Currency is TWD 43.35
-0.15 (-0.34%)
Sep 9, 2025, 1:30 PM CST
Hsin Kuang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 43.80 | 44.05 | 43.05 | 43.50 | 43.50 | -0.91% | 484,172 |
| 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 |
| Aug 12, 2025 | 42.55 | 43.00 | 41.90 | 42.75 | 42.75 | 0.94% | 1,134,982 |
| Aug 11, 2025 | 42.90 | 42.95 | 42.10 | 42.35 | 42.35 | -1.40% | 1,074,018 |
| Aug 8, 2025 | 41.50 | 43.00 | 41.50 | 42.95 | 42.95 | 3.49% | 1,349,612 |
| Aug 7, 2025 | 42.90 | 42.90 | 41.00 | 41.50 | 41.50 | -3.49% | 1,867,161 |
| Aug 6, 2025 | 42.05 | 43.05 | 41.80 | 43.00 | 43.00 | 6.44% | 3,603,377 |
| Aug 5, 2025 | 40.20 | 40.45 | 39.85 | 40.40 | 40.40 | 0.75% | 367,963 |
| Aug 4, 2025 | 40.05 | 40.25 | 39.10 | 40.10 | 40.10 | -0.12% | 433,818 |
| Aug 1, 2025 | 40.10 | 40.45 | 39.60 | 40.15 | 40.15 | -1.23% | 393,435 |
| Jul 31, 2025 | 41.80 | 41.80 | 40.20 | 40.65 | 40.65 | -2.63% | 557,680 |
| Jul 30, 2025 | 40.75 | 42.00 | 40.70 | 41.75 | 41.75 | 2.45% | 543,501 |
| Jul 29, 2025 | 41.90 | 41.90 | 40.65 | 40.75 | 40.75 | -2.74% | 891,560 |
| Jul 28, 2025 | 41.50 | 41.90 | 41.10 | 41.90 | 41.90 | 1.45% | 807,834 |
| Jul 25, 2025 | 41.30 | 42.30 | 41.20 | 41.30 | 41.30 | -0.12% | 1,398,360 |
| Jul 24, 2025 | 41.15 | 41.35 | 40.40 | 41.35 | 41.35 | 0.85% | 798,707 |
| Jul 23, 2025 | 40.00 | 41.10 | 40.00 | 41.00 | 41.00 | 2.63% | 968,951 |
| Jul 22, 2025 | 40.30 | 41.10 | 39.80 | 39.95 | 39.95 | -0.87% | 717,427 |
| Jul 21, 2025 | 40.20 | 40.75 | 40.15 | 40.30 | 40.30 | 0.25% | 293,103 |
| Jul 18, 2025 | 40.30 | 40.95 | 40.00 | 40.20 | 40.20 | 0.12% | 441,468 |
| Jul 17, 2025 | 39.70 | 40.45 | 39.70 | 40.15 | 40.15 | 1.13% | 367,041 |
| Jul 16, 2025 | 39.30 | 39.75 | 39.25 | 39.70 | 39.70 | 0.13% | 278,395 |
| Jul 15, 2025 | 39.40 | 39.80 | 39.20 | 39.65 | 39.65 | 0.63% | 283,883 |
| Jul 14, 2025 | 37.95 | 39.95 | 37.80 | 39.40 | 39.40 | 3.82% | 974,592 |
| Jul 11, 2025 | 37.75 | 38.30 | 37.60 | 37.95 | 37.95 | 0.93% | 1,276,937 |
| Jul 10, 2025 | 37.85 | 38.00 | 37.30 | 37.60 | 37.60 | -1.31% | 743,482 |
| Jul 9, 2025 | 38.00 | 38.70 | 37.80 | 38.10 | 38.10 | -0.52% | 378,158 |
| Jul 8, 2025 | 38.45 | 38.45 | 37.30 | 38.30 | 38.30 | - | 654,577 |
| Jul 7, 2025 | 39.10 | 39.40 | 38.20 | 38.30 | 38.30 | -2.54% | 600,634 |
| Jul 4, 2025 | 40.25 | 40.50 | 39.15 | 39.30 | 39.30 | -2.72% | 580,445 |
| Jul 3, 2025 | 39.60 | 41.05 | 39.60 | 40.40 | 40.40 | 2.54% | 1,032,094 |
| Jul 2, 2025 | 39.60 | 39.75 | 39.20 | 39.40 | 39.40 | - | 300,787 |
| Jul 1, 2025 | 39.00 | 39.75 | 39.00 | 39.40 | 39.40 | 0.38% | 305,134 |