Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan · Delayed Price · Currency is TWD 42.20
-0.05 (-0.12%)
Sep 30, 2025, 1:30 PM CST
Hsin Kuang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.90 | 42.30 | 41.85 | 42.15 | 42.15 | -0.24% | 212,902 |
| 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 |
| 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 |