Hsin Kuang Steel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	37.50	37.65	37.30	37.45	37.45	0.27%	351,632
Dec 18, 2025	37.65	37.65	37.30	37.35	37.35	-0.27%	263,523
Dec 17, 2025	37.80	37.90	37.45	37.45	37.45	-0.40%	270,589
Dec 16, 2025	37.80	37.95	37.30	37.60	37.60	-0.79%	548,593
Dec 15, 2025	38.10	38.45	37.90	37.90	37.90	0.93%	404,752
Dec 12, 2025	37.80	38.10	37.55	37.55	37.55	0.27%	287,321
Dec 11, 2025	37.55	37.70	37.25	37.45	37.45	-0.27%	303,078
Dec 10, 2025	37.85	38.00	37.50	37.55	37.55	-0.79%	346,045
Dec 9, 2025	38.25	38.30	37.80	37.85	37.85	-1.05%	389,965
Dec 8, 2025	38.80	38.80	38.20	38.25	38.25	-1.54%	325,759
Dec 5, 2025	39.05	39.10	38.55	38.85	38.85	-0.51%	410,315
Dec 4, 2025	38.70	39.25	38.70	39.05	39.05	0.90%	435,235
Dec 3, 2025	39.05	39.10	38.45	38.70	38.70	-0.39%	358,496
Dec 2, 2025	38.90	38.95	38.60	38.85	38.85	0.13%	363,213
Dec 1, 2025	38.60	39.50	38.60	38.80	38.80	-0.26%	455,261
Nov 28, 2025	39.10	39.25	38.60	38.90	38.90	-0.51%	492,790
Nov 27, 2025	39.15	39.30	38.75	39.10	39.10	-	510,601
Nov 26, 2025	38.30	39.50	38.15	39.10	39.10	2.62%	914,803
Nov 25, 2025	37.05	38.20	37.00	38.10	38.10	3.25%	1,043,085
Nov 24, 2025	37.00	37.50	36.90	36.90	36.90	0.14%	6,301,223
Nov 21, 2025	36.40	36.95	36.00	36.85	36.85	1.24%	1,128,761
Nov 20, 2025	36.30	36.55	36.00	36.40	36.40	0.83%	776,396