LINE Pay Taiwan Limited (TPE:7722)
Taiwan · Delayed Price · Currency is TWD 797.00
+4.00 (0.50%)
At close: Feb 4, 2025, 1:30 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 800.00 | 811.00 | 755.00 | 797.00 | - | 0.50% | 462,932 |
| Feb 3, 2025 | 730.00 | 802.00 | 711.00 | 793.00 | - | 6.73% | 588,444 |
| Jan 22, 2025 | 701.00 | 748.00 | 698.00 | 743.00 | - | 5.99% | 535,362 |
| Jan 21, 2025 | 649.00 | 709.00 | 645.00 | 701.00 | - | 8.01% | 743,675 |
| Jan 20, 2025 | 655.00 | 670.00 | 645.00 | 649.00 | - | -0.31% | 504,457 |
| Jan 17, 2025 | 632.00 | 653.00 | 618.00 | 651.00 | - | 3.83% | 538,842 |
| Jan 16, 2025 | 622.00 | 635.00 | 610.00 | 627.00 | - | 1.29% | 443,812 |
| Jan 15, 2025 | 614.00 | 625.00 | 610.00 | 619.00 | - | -0.16% | 342,565 |
| Jan 14, 2025 | 583.00 | 627.00 | 583.00 | 620.00 | - | 6.35% | 946,520 |
| Jan 13, 2025 | 590.00 | 594.00 | 559.00 | 583.00 | - | -0.34% | 366,723 |
| Jan 10, 2025 | 570.00 | 594.00 | 570.00 | 585.00 | - | 2.45% | 443,012 |
| Jan 9, 2025 | 575.00 | 585.00 | 560.00 | 571.00 | - | -1.89% | 660,245 |
| Jan 8, 2025 | 542.00 | 594.00 | 541.00 | 582.00 | - | 5.82% | 1,056,984 |
| Jan 7, 2025 | 526.00 | 557.00 | 525.00 | 550.00 | - | 4.76% | 1,034,739 |
| Jan 6, 2025 | 490.50 | 531.00 | 488.00 | 525.00 | - | 7.80% | 1,108,726 |
| Jan 3, 2025 | 480.00 | 488.50 | 478.00 | 487.00 | - | 2.96% | 218,099 |
| Jan 2, 2025 | 461.00 | 483.00 | 460.00 | 473.00 | - | 2.94% | 115,499 |
| Dec 31, 2024 | 456.50 | 464.00 | 456.00 | 459.50 | - | -0.97% | 59,219 |
| Dec 30, 2024 | 467.50 | 477.00 | 461.50 | 464.00 | - | -2.73% | 82,278 |
| Dec 27, 2024 | 479.00 | 480.50 | 468.00 | 477.00 | - | -1.14% | 203,061 |
| Dec 26, 2024 | 445.00 | 482.50 | 445.00 | 482.50 | - | 9.91% | 411,474 |
| Dec 25, 2024 | 437.00 | 439.00 | 435.00 | 439.00 | - | - | 42,528 |
| Dec 24, 2024 | 440.50 | 443.00 | 438.50 | 439.00 | - | -0.11% | 53,181 |
| Dec 23, 2024 | 438.50 | 443.00 | 437.00 | 439.50 | - | 0.11% | 55,106 |
| Dec 20, 2024 | 440.00 | 441.00 | 439.00 | 439.00 | - | -0.23% | 43,519 |
| Dec 19, 2024 | 438.00 | 444.00 | 436.00 | 440.00 | - | -1.23% | 98,404 |
| Dec 18, 2024 | 448.00 | 454.50 | 440.50 | 445.50 | - | -1.66% | 102,108 |
| Dec 17, 2024 | 444.00 | 461.00 | 426.00 | 453.00 | - | 1.57% | 386,301 |
| Dec 16, 2024 | 476.00 | 476.00 | 446.00 | 446.00 | - | -6.30% | 474,490 |
| Dec 13, 2024 | 490.00 | 490.00 | 475.50 | 476.00 | - | -2.86% | 323,700 |
| Dec 12, 2024 | 500.00 | 500.00 | 490.00 | 490.00 | - | -2.39% | 281,640 |
| Dec 11, 2024 | 496.50 | 508.00 | 496.50 | 502.00 | - | 1.11% | 395,243 |
| Dec 10, 2024 | 490.00 | 498.00 | 483.50 | 496.50 | - | 0.91% | 239,161 |
| Dec 9, 2024 | 500.00 | 501.00 | 480.50 | 492.00 | - | -1.40% | 427,625 |
| Dec 6, 2024 | 499.50 | 507.00 | 491.50 | 499.00 | - | -1.96% | 543,943 |
| Dec 5, 2024 | 510.00 | 520.00 | 465.00 | 509.00 | - | -13.73% | 1,752,580 |
| Dec 4, 2024 | 587.00 | 594.00 | 585.00 | 590.00 | - | - | 50,264 |
| Dec 3, 2024 | 589.00 | 593.00 | 584.00 | 590.00 | - | - | 28,234 |
| Dec 2, 2024 | 593.00 | 594.00 | 587.00 | 590.00 | - | -0.51% | 38,423 |
| Nov 29, 2024 | 595.00 | 595.00 | 588.00 | 593.00 | - | -0.17% | 30,900 |
| Nov 28, 2024 | 592.00 | 596.00 | 585.00 | 594.00 | - | 0.34% | 29,692 |
| Nov 27, 2024 | 595.00 | 597.00 | 582.00 | 592.00 | - | -0.50% | 46,039 |
| Nov 26, 2024 | 597.00 | 598.00 | 589.00 | 595.00 | - | -0.50% | 41,161 |
| Nov 25, 2024 | 600.00 | 600.00 | 593.00 | 598.00 | - | 0.50% | 55,054 |
| Nov 22, 2024 | 589.00 | 598.00 | 573.00 | 595.00 | - | - | 90,554 |
| Nov 21, 2024 | 630.00 | 630.00 | 585.00 | 595.00 | - | -5.56% | 120,482 |
| Nov 20, 2024 | 630.00 | 635.00 | 626.00 | 630.00 | - | -0.47% | 16,627 |
| Nov 19, 2024 | 630.00 | 636.00 | 629.00 | 633.00 | - | 0.80% | 40,782 |
| Nov 18, 2024 | 639.00 | 639.00 | 627.00 | 628.00 | - | -1.88% | 34,511 |
| Nov 15, 2024 | 636.00 | 640.00 | 620.00 | 640.00 | - | 1.11% | 68,537 |