Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan · Delayed Price · Currency is TWD 170.50
+2.00 (1.19%)
Sep 12, 2025, 1:30 PM CST
TPE:9958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 169.50 | 171.50 | 169.50 | 170.50 | - | 1.19% | 414,373 |
| Sep 11, 2025 | 172.00 | 174.50 | 168.50 | 168.50 | 168.50 | -1.75% | 1,656,509 |
| Sep 10, 2025 | 173.50 | 173.50 | 170.00 | 171.50 | 171.50 | -0.87% | 1,534,545 |
| Sep 9, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 1,105,693 |
| Sep 8, 2025 | 175.00 | 177.50 | 174.00 | 174.00 | 174.00 | - | 1,028,178 |
| Sep 5, 2025 | 176.00 | 176.00 | 172.50 | 174.00 | 174.00 | 0.29% | 1,334,284 |
| Sep 4, 2025 | 174.50 | 176.50 | 173.50 | 173.50 | 173.50 | 0.29% | 1,379,901 |
| Sep 3, 2025 | 176.50 | 177.50 | 173.00 | 173.00 | 173.00 | -1.70% | 1,930,029 |
| Sep 2, 2025 | 178.50 | 179.50 | 175.00 | 176.00 | 176.00 | -1.12% | 2,021,527 |
| Sep 1, 2025 | 183.50 | 185.00 | 175.00 | 178.00 | 178.00 | -3.00% | 3,488,965 |
| Aug 29, 2025 | 190.00 | 190.00 | 182.00 | 183.50 | 183.50 | -2.39% | 4,036,605 |
| Aug 28, 2025 | 191.50 | 192.00 | 187.50 | 188.00 | 188.00 | -2.34% | 1,598,643 |
| Aug 27, 2025 | 187.00 | 194.00 | 187.00 | 192.50 | 192.50 | 2.94% | 2,872,292 |
| Aug 26, 2025 | 191.50 | 192.50 | 182.50 | 187.00 | 187.00 | -2.60% | 4,300,105 |
| Aug 25, 2025 | 202.00 | 203.00 | 192.00 | 192.00 | 192.00 | -2.29% | 4,654,922 |
| Aug 22, 2025 | 195.50 | 200.00 | 192.00 | 196.50 | 196.50 | 1.55% | 3,689,117 |
| Aug 21, 2025 | 191.00 | 200.00 | 191.00 | 193.50 | 193.50 | 1.84% | 4,091,366 |
| Aug 20, 2025 | 191.00 | 194.00 | 187.50 | 190.00 | 190.00 | -1.04% | 3,681,736 |
| Aug 19, 2025 | 189.50 | 193.00 | 187.50 | 192.00 | 192.00 | 0.79% | 2,819,724 |
| Aug 18, 2025 | 182.00 | 191.00 | 181.50 | 190.50 | 190.50 | 4.96% | 3,547,203 |
| Aug 15, 2025 | 183.00 | 183.50 | 179.50 | 181.50 | 181.50 | -0.82% | 3,057,874 |
| Aug 14, 2025 | 191.00 | 191.50 | 183.00 | 183.00 | 183.00 | -4.19% | 4,925,566 |
| Aug 13, 2025 | 200.50 | 203.00 | 191.00 | 191.00 | 191.00 | -4.26% | 5,349,000 |
| Aug 12, 2025 | 203.00 | 205.00 | 196.00 | 199.50 | 199.50 | -1.72% | 5,313,137 |
| Aug 11, 2025 | 190.50 | 203.50 | 190.00 | 203.00 | 203.00 | 6.56% | 5,193,844 |
| Aug 8, 2025 | 192.00 | 198.00 | 190.00 | 190.50 | 190.50 | -1.30% | 3,689,687 |
| Aug 7, 2025 | 194.50 | 195.50 | 192.00 | 193.00 | 188.84 | -0.26% | 1,920,258 |
| Aug 6, 2025 | 194.50 | 196.50 | 193.50 | 193.50 | 189.33 | -0.51% | 1,455,704 |
| Aug 5, 2025 | 195.50 | 197.00 | 194.00 | 194.50 | 190.31 | 0.26% | 1,483,986 |
| Aug 4, 2025 | 193.50 | 196.50 | 190.50 | 194.00 | 189.82 | - | 2,152,283 |
| Aug 1, 2025 | 187.50 | 198.00 | 185.00 | 194.00 | 189.82 | 3.19% | 5,121,947 |
| Jul 31, 2025 | 191.50 | 192.00 | 186.00 | 188.00 | 183.95 | -1.31% | 1,655,462 |
| Jul 30, 2025 | 190.00 | 192.00 | 188.00 | 190.50 | 186.39 | 1.06% | 1,019,406 |
| Jul 29, 2025 | 191.50 | 192.50 | 187.50 | 188.50 | 184.44 | -1.31% | 1,260,214 |
| Jul 28, 2025 | 193.00 | 196.00 | 188.00 | 191.00 | 186.88 | -0.26% | 1,868,737 |
| Jul 25, 2025 | 192.50 | 194.00 | 191.00 | 191.50 | 187.37 | -0.52% | 1,140,492 |
| Jul 24, 2025 | 191.50 | 193.00 | 189.50 | 192.50 | 188.35 | - | 2,117,320 |
| Jul 23, 2025 | 189.00 | 192.50 | 186.50 | 192.50 | 188.35 | 2.94% | 3,631,038 |
| Jul 22, 2025 | 197.50 | 197.50 | 185.50 | 187.00 | 182.97 | -4.83% | 8,587,005 |
| Jul 21, 2025 | 201.00 | 201.00 | 195.00 | 196.50 | 192.26 | -1.75% | 2,468,215 |
| Jul 18, 2025 | 203.50 | 204.00 | 199.00 | 200.00 | 195.69 | -0.74% | 2,277,847 |
| Jul 17, 2025 | 201.00 | 204.00 | 200.50 | 201.50 | 197.15 | 0.75% | 1,494,500 |
| Jul 16, 2025 | 205.50 | 206.00 | 198.50 | 200.00 | 195.69 | -1.48% | 4,313,099 |
| Jul 15, 2025 | 207.00 | 208.50 | 203.00 | 203.00 | 198.62 | -2.17% | 3,165,545 |
| Jul 14, 2025 | 205.50 | 212.00 | 204.00 | 207.50 | 203.03 | 1.22% | 4,346,936 |
| Jul 11, 2025 | 203.00 | 209.00 | 203.00 | 205.00 | 200.58 | 0.74% | 3,232,009 |
| Jul 10, 2025 | 202.00 | 207.00 | 201.50 | 203.50 | 199.11 | 0.25% | 3,513,929 |
| Jul 9, 2025 | 209.00 | 217.50 | 201.50 | 203.00 | 198.62 | -3.33% | 10,779,780 |
| Jul 8, 2025 | 216.50 | 216.50 | 205.00 | 210.00 | 205.47 | -3.00% | 10,614,086 |
| Jul 7, 2025 | 221.00 | 222.50 | 214.50 | 216.50 | 211.83 | -1.81% | 10,749,959 |