Shane Global Holding Inc. (TPE:8482)
Taiwan · Delayed Price · Currency is TWD 58.10
-0.20 (-0.34%)
Aug 8, 2025, 1:35 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 58.30 | 59.00 | 58.10 | 58.10 | 58.10 | -0.34% | 29,029 |
| Aug 7, 2025 | 58.10 | 58.60 | 58.00 | 58.30 | 58.30 | 0.34% | 13,044 |
| Aug 6, 2025 | 58.70 | 58.70 | 56.80 | 58.10 | 58.10 | -1.02% | 13,114 |
| Aug 5, 2025 | 58.00 | 59.30 | 57.40 | 58.70 | 58.70 | 3.71% | 41,140 |
| Aug 4, 2025 | 56.00 | 56.60 | 55.80 | 56.60 | 56.60 | 1.43% | 14,159 |
| Aug 1, 2025 | 53.80 | 57.50 | 53.80 | 55.80 | 55.80 | 4.10% | 56,147 |
| Jul 31, 2025 | 52.20 | 54.00 | 52.10 | 53.60 | 53.60 | 2.68% | 24,251 |
| Jul 30, 2025 | 51.90 | 52.50 | 51.80 | 52.20 | 52.20 | 0.97% | 11,000 |
| Jul 29, 2025 | 52.00 | 52.00 | 51.20 | 51.70 | 51.70 | 0.39% | 20,075 |
| Jul 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 25, 2025 | 52.40 | 52.40 | 51.50 | 51.50 | 51.50 | -1.90% | 21,063 |
| Jul 24, 2025 | 52.20 | 52.50 | 52.10 | 52.50 | 52.50 | 0.77% | 6,000 |
| Jul 23, 2025 | 52.10 | 52.10 | 51.60 | 52.10 | 52.10 | 1.17% | 21,309 |
| Jul 22, 2025 | 52.50 | 52.90 | 51.20 | 51.50 | 51.50 | -1.90% | 42,000 |
| Jul 21, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - | 10,033 |
| Jul 18, 2025 | 53.30 | 53.40 | 52.50 | 52.50 | 52.50 | -0.94% | 14,030 |
| Jul 17, 2025 | 53.80 | 53.90 | 53.00 | 53.00 | 53.00 | 1.73% | 15,015 |
| Jul 16, 2025 | 52.80 | 52.80 | 52.00 | 52.10 | 52.10 | 0.97% | 59,419 |
| Jul 15, 2025 | 53.90 | 53.90 | 51.60 | 51.60 | 51.60 | -2.27% | 60,238 |
| Jul 14, 2025 | 54.70 | 54.70 | 52.80 | 52.80 | 52.80 | -3.30% | 40,166 |
| Jul 11, 2025 | 54.00 | 55.50 | 54.00 | 54.60 | 54.60 | 1.87% | 18,030 |
| Jul 10, 2025 | 54.30 | 54.70 | 53.60 | 53.60 | 53.60 | -3.42% | 35,105 |
| Jul 9, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | 12,013 |
| Jul 8, 2025 | 55.10 | 55.40 | 55.00 | 55.00 | 55.00 | -1.79% | 22,097 |
| Jul 7, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.58% | 19,200 |
| Jul 4, 2025 | 57.50 | 57.80 | 56.90 | 56.90 | 56.90 | -1.73% | 15,103 |
| Jul 3, 2025 | 57.70 | 58.20 | 57.40 | 57.90 | 57.90 | 0.17% | 27,065 |
| Jul 2, 2025 | 58.00 | 58.80 | 57.50 | 57.80 | 57.80 | -8.25% | 47,371 |
| Jul 1, 2025 | 60.40 | 63.60 | 60.40 | 63.00 | 58.64 | 4.30% | 89,270 |
| Jun 30, 2025 | 60.80 | 61.20 | 60.40 | 60.40 | 56.22 | -0.98% | 38,205 |
| Jun 27, 2025 | 62.40 | 62.50 | 61.00 | 61.00 | 56.78 | -2.24% | 59,462 |
| Jun 26, 2025 | 59.00 | 64.60 | 59.00 | 62.40 | 58.08 | 5.94% | 141,691 |
| Jun 25, 2025 | 59.50 | 59.90 | 58.90 | 58.90 | 54.82 | 0.51% | 29,424 |
| Jun 24, 2025 | 57.00 | 59.90 | 56.50 | 58.60 | 54.54 | 2.81% | 47,787 |
| Jun 23, 2025 | 57.00 | 57.20 | 56.00 | 57.00 | 53.06 | - | 39,475 |
| Jun 20, 2025 | 57.40 | 58.00 | 56.70 | 57.00 | 53.06 | -0.35% | 37,184 |
| Jun 19, 2025 | 57.50 | 57.90 | 57.20 | 57.20 | 53.24 | -1.21% | 343,020 |
| Jun 18, 2025 | 58.70 | 58.70 | 57.60 | 57.90 | 53.89 | -1.36% | 20,160 |
| Jun 17, 2025 | 58.70 | 58.70 | 58.50 | 58.70 | 54.64 | - | 22,000 |
| Jun 16, 2025 | 58.20 | 60.00 | 57.10 | 58.70 | 54.64 | 0.86% | 45,377 |
| Jun 13, 2025 | 58.10 | 58.50 | 58.10 | 58.20 | 54.17 | -1.52% | 10,365 |
| Jun 12, 2025 | 59.10 | 60.00 | 59.00 | 59.10 | 55.01 | - | 13,268 |
| Jun 11, 2025 | 58.40 | 59.40 | 58.10 | 59.10 | 55.01 | -0.51% | 46,052 |
| Jun 10, 2025 | 58.00 | 60.30 | 58.00 | 59.40 | 55.29 | 2.41% | 53,135 |
| Jun 9, 2025 | 59.30 | 59.30 | 56.50 | 58.00 | 53.99 | -2.36% | 119,431 |
| Jun 6, 2025 | 59.60 | 60.30 | 59.40 | 59.40 | 55.29 | -0.17% | 42,304 |
| Jun 5, 2025 | 59.40 | 60.90 | 59.40 | 59.50 | 55.38 | 0.17% | 49,006 |
| Jun 4, 2025 | 60.60 | 60.60 | 59.30 | 59.40 | 55.29 | -0.34% | 85,695 |
| Jun 3, 2025 | 61.70 | 61.70 | 59.60 | 59.60 | 55.48 | -1.49% | 73,462 |
| Jun 2, 2025 | 62.40 | 62.70 | 60.00 | 60.50 | 56.31 | -3.51% | 95,001 |