Thye Ming Industrial Co., Ltd. (TPE:9927)
Taiwan · Delayed Price · Currency is TWD 68.10
-0.20 (-0.29%)
Aug 1, 2025, 2:36 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.00 | 68.10 | 67.50 | 68.00 | - | -0.44% | 30,170 |
| Jul 31, 2025 | 68.40 | 68.70 | 68.20 | 68.30 | 68.30 | -0.58% | 150,786 |
| Jul 30, 2025 | 67.90 | 68.80 | 67.60 | 68.70 | 68.70 | 1.18% | 193,051 |
| Jul 29, 2025 | 68.00 | 68.00 | 67.30 | 67.90 | 67.90 | -0.29% | 183,712 |
| Jul 28, 2025 | 68.00 | 68.20 | 67.90 | 68.10 | 68.10 | 0.29% | 100,364 |
| Jul 25, 2025 | 67.80 | 68.10 | 67.80 | 67.90 | 67.90 | -0.15% | 92,984 |
| Jul 24, 2025 | 68.00 | 68.20 | 67.90 | 68.00 | 68.00 | -0.29% | 58,720 |
| Jul 23, 2025 | 67.90 | 68.30 | 67.90 | 68.20 | 68.20 | 1.04% | 87,967 |
| Jul 22, 2025 | 68.00 | 68.20 | 67.40 | 67.50 | 67.50 | -0.59% | 441,039 |
| Jul 21, 2025 | 68.40 | 68.40 | 67.70 | 67.90 | 67.90 | 0.30% | 233,976 |
| Jul 18, 2025 | 67.80 | 67.90 | 67.50 | 67.70 | 67.70 | 0.15% | 75,121 |
| Jul 17, 2025 | 67.80 | 67.90 | 67.50 | 67.60 | 67.60 | - | 69,231 |
| Jul 16, 2025 | 66.70 | 67.60 | 66.70 | 67.60 | 67.60 | 1.20% | 151,286 |
| Jul 15, 2025 | 66.10 | 67.10 | 66.10 | 66.80 | 66.80 | 0.45% | 163,317 |
| Jul 14, 2025 | 67.50 | 67.50 | 66.30 | 66.50 | 66.50 | -1.77% | 294,899 |
| Jul 11, 2025 | 68.60 | 68.60 | 67.40 | 67.70 | 67.70 | -1.60% | 580,876 |
| Jul 10, 2025 | 68.70 | 69.40 | 68.70 | 68.80 | 68.80 | -0.29% | 78,704 |
| Jul 9, 2025 | 69.10 | 69.10 | 68.80 | 69.00 | 69.00 | -0.14% | 62,746 |
| Jul 8, 2025 | 69.60 | 69.60 | 69.00 | 69.10 | 69.10 | -0.72% | 108,284 |
| Jul 7, 2025 | 69.80 | 69.80 | 69.60 | 69.60 | 69.60 | -0.43% | 36,803 |
| Jul 4, 2025 | 69.70 | 69.90 | 69.70 | 69.90 | 69.90 | 0.14% | 73,760 |
| Jul 3, 2025 | 69.70 | 69.90 | 69.60 | 69.80 | 69.80 | - | 105,952 |
| Jul 2, 2025 | 69.70 | 69.90 | 69.60 | 69.80 | 69.80 | 0.14% | 60,660 |
| Jul 1, 2025 | 69.70 | 70.00 | 69.60 | 69.70 | 69.70 | - | 83,833 |
| Jun 30, 2025 | 69.70 | 69.80 | 69.50 | 69.70 | 69.70 | - | 76,989 |
| Jun 27, 2025 | 69.70 | 70.00 | 69.50 | 69.70 | 69.70 | 0.14% | 80,450 |
| Jun 26, 2025 | 69.60 | 70.00 | 69.40 | 69.60 | 69.60 | -0.14% | 104,209 |
| Jun 25, 2025 | 69.60 | 70.10 | 69.10 | 69.70 | 69.70 | 0.87% | 156,931 |
| Jun 24, 2025 | 69.10 | 69.70 | 69.10 | 69.10 | 69.10 | 0.29% | 99,301 |
| Jun 23, 2025 | 68.70 | 69.10 | 68.20 | 68.90 | 68.90 | - | 72,990 |
| Jun 20, 2025 | 69.80 | 69.80 | 68.60 | 68.90 | 68.90 | -1.43% | 99,682 |
| Jun 19, 2025 | 69.50 | 70.00 | 69.40 | 69.90 | 69.90 | - | 81,853 |
| Jun 18, 2025 | 69.50 | 70.20 | 69.50 | 69.90 | 69.90 | 0.58% | 98,701 |
| Jun 17, 2025 | 69.60 | 70.00 | 69.40 | 69.50 | 69.50 | - | 75,615 |
| Jun 16, 2025 | 69.10 | 70.00 | 69.10 | 69.50 | 69.50 | 0.14% | 108,036 |
| Jun 13, 2025 | 69.40 | 70.00 | 69.40 | 69.40 | 69.40 | -1.00% | 81,855 |
| Jun 12, 2025 | 69.70 | 70.30 | 69.60 | 70.10 | 70.10 | 1.01% | 170,838 |
| Jun 11, 2025 | 69.10 | 69.70 | 69.00 | 69.40 | 69.40 | 0.58% | 67,135 |
| Jun 10, 2025 | 68.90 | 69.40 | 68.90 | 69.00 | 69.00 | - | 107,429 |
| Jun 9, 2025 | 69.40 | 69.40 | 68.80 | 69.00 | 69.00 | - | 45,342 |
| Jun 6, 2025 | 68.80 | 69.20 | 68.80 | 69.00 | 69.00 | 0.44% | 75,787 |
| Jun 5, 2025 | 68.80 | 69.20 | 68.70 | 68.70 | 68.70 | -0.15% | 51,477 |
| Jun 4, 2025 | 68.80 | 69.40 | 68.70 | 68.80 | 68.80 | 0.73% | 100,230 |
| Jun 3, 2025 | 68.70 | 68.90 | 68.20 | 68.30 | 68.30 | -0.15% | 72,820 |
| Jun 2, 2025 | 69.10 | 69.10 | 68.00 | 68.40 | 68.40 | -1.44% | 218,881 |
| May 29, 2025 | 69.80 | 69.80 | 69.00 | 69.40 | 69.40 | 0.29% | 63,516 |
| May 28, 2025 | 69.70 | 70.50 | 69.00 | 69.20 | 69.20 | -0.43% | 216,405 |
| May 27, 2025 | 70.20 | 70.50 | 69.50 | 69.50 | 69.50 | -1.28% | 234,866 |
| May 26, 2025 | 70.40 | 70.70 | 70.10 | 70.40 | 70.40 | - | 143,586 |
| May 23, 2025 | 70.40 | 70.50 | 70.20 | 70.40 | 70.40 | - | 118,374 |