Taiwan Paiho Limited (TPE:9938)
Taiwan · Delayed Price · Currency is TWD 52.90
+1.10 (2.12%)
Aug 1, 2025, 2:38 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.80 | 52.40 | 51.00 | 52.40 | - | 1.16% | 548,875 |
| Jul 31, 2025 | 53.10 | 53.30 | 51.80 | 51.80 | 51.80 | -2.08% | 4,290,796 |
| Jul 30, 2025 | 53.10 | 53.10 | 52.50 | 52.90 | 52.90 | -0.38% | 2,172,687 |
| Jul 29, 2025 | 53.90 | 54.70 | 53.10 | 53.10 | 53.10 | -1.30% | 2,943,874 |
| Jul 28, 2025 | 54.10 | 54.40 | 53.70 | 53.80 | 53.80 | - | 1,742,124 |
| Jul 25, 2025 | 54.40 | 54.70 | 53.80 | 53.80 | 53.80 | -0.37% | 1,195,388 |
| Jul 24, 2025 | 54.00 | 54.70 | 53.80 | 54.00 | 54.00 | - | 1,767,079 |
| Jul 23, 2025 | 53.40 | 54.30 | 53.40 | 54.00 | 54.00 | 1.50% | 1,322,203 |
| Jul 22, 2025 | 54.60 | 54.70 | 52.80 | 53.20 | 53.20 | -2.39% | 2,723,953 |
| Jul 21, 2025 | 54.00 | 55.20 | 53.90 | 54.50 | 54.50 | 1.11% | 2,283,831 |
| Jul 18, 2025 | 54.50 | 54.50 | 53.80 | 53.90 | 53.90 | -0.19% | 2,379,453 |
| Jul 17, 2025 | 53.80 | 54.70 | 53.40 | 54.00 | 54.00 | 1.12% | 2,417,171 |
| Jul 16, 2025 | 54.80 | 54.90 | 53.20 | 53.40 | 53.40 | -2.55% | 3,426,790 |
| Jul 15, 2025 | 54.40 | 55.20 | 54.30 | 54.80 | 54.80 | 0.74% | 670,703 |
| Jul 14, 2025 | 55.20 | 55.60 | 54.30 | 54.40 | 54.40 | -1.45% | 1,548,577 |
| Jul 11, 2025 | 54.30 | 55.50 | 54.00 | 55.20 | 55.20 | 0.91% | 1,642,775 |
| Jul 10, 2025 | 55.20 | 55.30 | 53.50 | 54.70 | 54.70 | -1.62% | 2,474,553 |
| Jul 9, 2025 | 54.70 | 55.70 | 54.30 | 55.60 | 55.60 | 0.36% | 2,828,757 |
| Jul 8, 2025 | 56.50 | 56.50 | 54.50 | 55.40 | 55.40 | -2.64% | 1,997,654 |
| Jul 7, 2025 | 57.20 | 57.60 | 56.00 | 56.90 | 56.90 | -0.70% | 816,336 |
| Jul 4, 2025 | 58.00 | 58.60 | 57.20 | 57.30 | 57.30 | -0.69% | 1,532,774 |
| Jul 3, 2025 | 58.40 | 59.60 | 57.30 | 57.70 | 57.70 | 1.41% | 5,574,503 |
| Jul 2, 2025 | 54.00 | 56.90 | 54.00 | 56.90 | 56.90 | 4.79% | 2,087,968 |
| Jul 1, 2025 | 54.20 | 55.00 | 54.20 | 54.30 | 54.30 | 0.56% | 1,264,197 |
| Jun 30, 2025 | 55.50 | 55.50 | 53.80 | 54.00 | 54.00 | -2.00% | 891,977 |
| Jun 27, 2025 | 55.00 | 55.60 | 54.70 | 55.10 | 55.10 | 0.92% | 814,614 |
| Jun 26, 2025 | 54.10 | 55.20 | 54.00 | 54.60 | 54.60 | 1.11% | 1,459,632 |
| Jun 25, 2025 | 53.60 | 54.10 | 53.10 | 54.00 | 54.00 | 0.75% | 1,081,173 |
| Jun 24, 2025 | 53.30 | 54.00 | 53.00 | 53.60 | 53.60 | 1.13% | 1,313,877 |
| Jun 23, 2025 | 52.60 | 53.00 | 52.00 | 53.00 | 53.00 | -0.38% | 843,224 |
| Jun 20, 2025 | 53.90 | 54.00 | 52.80 | 53.20 | 53.20 | -1.12% | 1,167,889 |
| Jun 19, 2025 | 54.20 | 54.60 | 53.50 | 53.80 | 53.80 | -0.74% | 665,242 |
| Jun 18, 2025 | 53.50 | 55.10 | 53.50 | 54.20 | 54.20 | 0.93% | 1,679,152 |
| Jun 17, 2025 | 53.70 | 54.10 | 52.90 | 53.70 | 53.70 | - | 1,568,474 |
| Jun 16, 2025 | 52.10 | 53.90 | 51.90 | 53.70 | 53.70 | 3.07% | 1,197,453 |
| Jun 13, 2025 | 53.50 | 53.60 | 51.90 | 52.10 | 52.10 | -3.52% | 2,640,321 |
| Jun 12, 2025 | 53.40 | 54.20 | 53.10 | 54.00 | 54.00 | 1.12% | 1,309,224 |
| Jun 11, 2025 | 53.10 | 53.70 | 52.40 | 53.40 | 53.40 | - | 3,170,328 |
| Jun 10, 2025 | 53.40 | 53.60 | 52.50 | 53.40 | 53.40 | 0.38% | 1,334,341 |
| Jun 9, 2025 | 53.00 | 53.60 | 52.60 | 53.20 | 53.20 | 2.50% | 2,101,100 |
| Jun 6, 2025 | 55.00 | 55.00 | 51.90 | 51.90 | 51.90 | -6.99% | 4,522,932 |
| Jun 5, 2025 | 56.50 | 56.50 | 55.50 | 55.80 | 55.80 | -1.41% | 858,201 |
| Jun 4, 2025 | 56.30 | 57.20 | 56.30 | 56.60 | 56.60 | 1.07% | 752,889 |
| Jun 3, 2025 | 56.80 | 56.80 | 55.70 | 56.00 | 56.00 | 0.36% | 741,621 |
| Jun 2, 2025 | 57.50 | 57.50 | 55.60 | 55.80 | 55.80 | -4.12% | 1,782,668 |
| May 29, 2025 | 57.60 | 59.30 | 57.60 | 58.20 | 58.20 | 1.57% | 1,017,894 |
| May 28, 2025 | 57.80 | 57.80 | 57.10 | 57.30 | 57.30 | 0.35% | 800,791 |
| May 27, 2025 | 57.60 | 58.60 | 56.90 | 57.10 | 57.10 | -1.21% | 1,096,236 |
| May 26, 2025 | 57.80 | 58.40 | 57.50 | 57.80 | 57.80 | - | 918,001 |
| May 23, 2025 | 57.90 | 58.30 | 57.80 | 57.80 | 57.80 | -0.17% | 546,968 |