Kinpo Electronics, Inc. (TPE:2312)
Taiwan · Delayed Price · Currency is TWD 18.10
-0.40 (-2.16%)
Aug 11, 2025, 12:45 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18.30 | 18.90 | 18.25 | 18.50 | 18.50 | 1.09% | 7,303,690 |
| Aug 7, 2025 | 18.55 | 18.70 | 18.30 | 18.30 | 18.30 | -1.08% | 5,106,595 |
| Aug 6, 2025 | 18.75 | 18.85 | 18.50 | 18.50 | 18.50 | -1.33% | 4,402,057 |
| Aug 5, 2025 | 18.75 | 18.90 | 18.55 | 18.75 | 18.75 | 0.81% | 5,343,485 |
| Aug 4, 2025 | 18.30 | 18.90 | 18.00 | 18.60 | 18.60 | 1.09% | 10,966,924 |
| Aug 1, 2025 | 17.80 | 18.60 | 17.55 | 18.40 | 18.40 | 1.94% | 7,510,069 |
| Jul 31, 2025 | 18.25 | 18.35 | 18.00 | 18.05 | 18.05 | -1.10% | 3,747,472 |
| Jul 30, 2025 | 18.05 | 18.35 | 18.05 | 18.25 | 18.25 | 0.83% | 3,742,594 |
| Jul 29, 2025 | 18.15 | 18.45 | 17.90 | 18.10 | 18.10 | -0.28% | 7,010,592 |
| Jul 28, 2025 | 18.15 | 18.30 | 18.05 | 18.15 | 18.15 | 0.28% | 3,438,091 |
| Jul 25, 2025 | 18.20 | 18.35 | 18.05 | 18.10 | 18.10 | -0.55% | 4,122,936 |
| Jul 24, 2025 | 18.15 | 18.30 | 17.90 | 18.20 | 18.20 | 0.83% | 6,474,782 |
| Jul 23, 2025 | 17.80 | 18.15 | 17.75 | 18.05 | 18.05 | 2.27% | 7,898,986 |
| Jul 22, 2025 | 18.60 | 18.60 | 17.60 | 17.65 | 17.65 | -4.34% | 10,704,053 |
| Jul 21, 2025 | 18.45 | 18.80 | 18.40 | 18.45 | 18.45 | 0.27% | 5,287,288 |
| Jul 18, 2025 | 18.70 | 18.80 | 18.25 | 18.40 | 18.40 | -0.81% | 4,974,540 |
| Jul 17, 2025 | 18.45 | 18.70 | 18.40 | 18.55 | 18.55 | 1.37% | 4,414,723 |
| Jul 16, 2025 | 18.35 | 18.55 | 18.25 | 18.30 | 18.30 | - | 4,615,062 |
| Jul 15, 2025 | 18.10 | 18.40 | 18.05 | 18.30 | 18.30 | 1.39% | 3,722,401 |
| Jul 14, 2025 | 18.30 | 18.30 | 18.00 | 18.05 | 18.05 | -1.63% | 3,553,137 |
| Jul 11, 2025 | 18.15 | 18.45 | 18.15 | 18.35 | 18.35 | 0.82% | 3,491,899 |
| Jul 10, 2025 | 18.55 | 18.65 | 18.15 | 18.20 | 18.20 | -2.67% | 9,736,573 |
| Jul 9, 2025 | 18.75 | 18.95 | 18.70 | 18.70 | 18.70 | -0.27% | 5,529,797 |
| Jul 8, 2025 | 19.30 | 19.30 | 18.70 | 18.75 | 18.75 | -2.85% | 6,588,790 |
| Jul 7, 2025 | 19.65 | 19.65 | 19.20 | 19.30 | 19.30 | -1.53% | 2,695,676 |
| Jul 4, 2025 | 20.30 | 20.30 | 19.60 | 19.60 | 19.60 | -2.49% | 5,154,073 |
| Jul 3, 2025 | 20.00 | 20.35 | 19.90 | 20.10 | 20.10 | 1.52% | 6,016,191 |
| Jul 2, 2025 | 19.65 | 19.90 | 19.65 | 19.80 | 19.80 | 0.76% | 3,915,072 |
| Jul 1, 2025 | 19.70 | 19.95 | 19.60 | 19.65 | 19.65 | -2.96% | 3,919,611 |
| Jun 30, 2025 | 20.40 | 20.55 | 20.10 | 20.25 | 19.65 | -0.74% | 6,254,484 |
| Jun 27, 2025 | 20.45 | 20.55 | 20.25 | 20.40 | 19.80 | 0.25% | 4,736,688 |
| Jun 26, 2025 | 20.30 | 20.45 | 20.20 | 20.35 | 19.75 | 1.24% | 3,276,256 |
| Jun 25, 2025 | 20.50 | 20.55 | 20.10 | 20.10 | 19.50 | -1.23% | 4,650,179 |
| Jun 24, 2025 | 19.90 | 20.40 | 19.75 | 20.35 | 19.75 | 4.63% | 6,048,295 |
| Jun 23, 2025 | 19.25 | 19.60 | 18.95 | 19.45 | 18.87 | -0.77% | 5,700,024 |
| Jun 20, 2025 | 20.00 | 20.15 | 19.60 | 19.60 | 19.02 | -2.00% | 7,790,277 |
| Jun 19, 2025 | 20.60 | 20.65 | 20.00 | 20.00 | 19.41 | -2.91% | 8,334,580 |
| Jun 18, 2025 | 20.80 | 20.90 | 20.60 | 20.60 | 19.99 | -0.48% | 4,325,165 |
| Jun 17, 2025 | 20.90 | 21.40 | 20.70 | 20.70 | 20.09 | -0.48% | 10,920,284 |
| Jun 16, 2025 | 20.55 | 20.80 | 20.20 | 20.80 | 20.18 | 1.46% | 5,029,338 |
| Jun 13, 2025 | 20.95 | 21.10 | 20.50 | 20.50 | 19.89 | -1.91% | 7,725,316 |
| Jun 12, 2025 | 21.00 | 21.25 | 20.85 | 20.90 | 20.28 | -0.48% | 5,951,418 |
| Jun 11, 2025 | 21.20 | 21.20 | 20.85 | 21.00 | 20.38 | 0.96% | 5,130,011 |
| Jun 10, 2025 | 20.85 | 21.10 | 20.80 | 20.80 | 20.18 | 0.97% | 7,377,208 |
| Jun 9, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 19.99 | -0.96% | 3,951,753 |
| Jun 6, 2025 | 21.05 | 21.15 | 20.80 | 20.80 | 20.18 | -1.19% | 3,436,600 |
| Jun 5, 2025 | 21.55 | 21.55 | 20.90 | 21.05 | 20.43 | -1.41% | 7,019,255 |
| Jun 4, 2025 | 20.90 | 21.40 | 20.90 | 21.35 | 20.72 | 3.39% | 11,687,221 |
| Jun 3, 2025 | 20.90 | 20.90 | 20.35 | 20.65 | 20.04 | 0.24% | 6,810,746 |
| Jun 2, 2025 | 21.30 | 21.35 | 20.55 | 20.60 | 19.99 | -4.19% | 9,596,264 |