Hsin Kuang Steel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.85	39.25	38.60	39.15	39.15	0.77%	723,007
Mar 12, 2026	39.00	39.20	38.75	38.85	38.85	-0.77%	707,721
Mar 11, 2026	37.45	39.15	37.45	39.15	39.15	5.38%	1,598,361
Mar 10, 2026	37.90	38.05	37.00	37.15	37.15	-1.98%	1,634,636
Mar 9, 2026	37.95	38.60	37.50	37.90	37.90	-2.94%	886,686
Mar 6, 2026	38.05	39.15	37.90	39.05	39.05	2.76%	911,311
Mar 5, 2026	37.60	38.20	37.45	38.00	38.00	2.56%	716,895
Mar 4, 2026	38.50	38.50	37.05	37.05	37.05	-4.02%	1,750,202
Mar 3, 2026	38.75	39.05	38.35	38.60	38.60	-1.03%	906,117
Mar 2, 2026	39.10	39.25	38.55	39.00	39.00	-0.64%	507,323
Feb 26, 2026	40.15	40.15	39.20	39.25	39.25	-1.88%	822,614
Feb 25, 2026	39.45	40.05	39.10	40.00	40.00	1.39%	862,428
Feb 24, 2026	39.45	39.80	39.30	39.45	39.45	-0.25%	847,241
Feb 23, 2026	40.35	40.35	39.00	39.55	39.55	-1.13%	878,492
Feb 11, 2026	39.80	40.25	39.65	40.00	40.00	1.01%	940,033
Feb 10, 2026	39.60	39.60	39.20	39.60	39.60	-	393,115
Feb 9, 2026	39.10	39.75	38.90	39.60	39.60	2.72%	829,793
Feb 6, 2026	39.10	39.10	37.90	38.55	38.55	-1.28%	780,451
Feb 5, 2026	39.70	39.70	38.95	39.05	39.05	-1.64%	611,321
Feb 4, 2026	39.00	40.00	38.75	39.70	39.70	2.19%	686,882
Feb 3, 2026	39.40	39.50	38.25	38.85	38.85	-0.13%	1,088,321
Feb 2, 2026	39.50	40.00	38.85	38.90	38.90	-1.52%	948,343
Jan 30, 2026	40.10	40.85	39.50	39.50	39.50	-0.63%	3,375,518
Jan 29, 2026	39.05	41.10	39.00	39.75	39.75	1.79%	4,167,607
Jan 28, 2026	39.00	39.05	38.50	39.05	39.05	1.17%	825,019
Jan 27, 2026	39.50	39.70	38.50	38.60	38.60	-1.78%	662,866
Jan 26, 2026	39.00	39.35	38.65	39.30	39.30	1.55%	938,007
Jan 23, 2026	38.35	38.95	38.10	38.70	38.70	1.98%	707,534
Jan 22, 2026	38.45	38.45	37.90	37.95	37.95	-0.13%	672,589
Jan 21, 2026	38.60	38.60	37.90	38.00	38.00	-1.55%	1,147,030
Jan 20, 2026	39.10	39.25	38.55	38.60	38.60	-1.91%	996,654
Jan 19, 2026	39.00	39.55	38.60	39.35	39.35	1.16%	637,455
Jan 16, 2026	39.70	39.70	38.85	38.90	38.90	-1.39%	861,545
Jan 15, 2026	39.20	40.10	39.20	39.45	39.45	2.20%	1,518,053
Jan 14, 2026	39.05	39.15	38.60	38.60	38.60	-0.64%	667,611
Jan 13, 2026	39.45	39.45	38.50	38.85	38.85	-1.02%	586,857
Jan 12, 2026	38.65	39.35	38.60	39.25	39.25	1.82%	1,002,797
Jan 9, 2026	38.80	38.90	37.85	38.55	38.55	0.13%	617,344
Jan 8, 2026	40.40	40.40	38.50	38.50	38.50	-4.70%	2,039,168
Jan 7, 2026	37.90	40.40	37.75	40.40	40.40	7.45%	3,055,046
Jan 6, 2026	38.15	38.15	37.55	37.60	37.60	-1.44%	735,950
Jan 5, 2026	37.90	38.65	37.60	38.15	38.15	1.46%	1,117,051
Jan 2, 2026	38.55	38.55	37.55	37.60	37.60	-1.05%	615,388
Dec 31, 2025	38.20	38.85	37.95	38.00	38.00	0.26%	798,845
Dec 30, 2025	38.60	38.60	37.65	37.90	37.90	-1.43%	554,425
Dec 29, 2025	37.95	38.50	37.90	38.45	38.45	2.12%	683,084
Dec 26, 2025	37.55	37.75	37.55	37.65	37.65	0.27%	225,904
Dec 24, 2025	37.80	37.90	37.55	37.55	37.55	-0.27%	193,908
Dec 23, 2025	38.25	38.25	37.50	37.65	37.65	-0.92%	250,472
Dec 22, 2025	37.95	38.05	37.70	38.00	38.00	1.47%	269,285