Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan · Delayed Price · Currency is TWD 139.00
+2.00 (1.46%)
At close: Dec 22, 2025
TPE:9958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 139.00 | 139.50 | 137.50 | 139.00 | 139.00 | - | 561,943 |
| Dec 22, 2025 | 138.00 | 140.00 | 137.50 | 139.00 | 139.00 | 1.46% | 732,626 |
| Dec 19, 2025 | 134.50 | 137.00 | 134.50 | 137.00 | 137.00 | 1.86% | 1,061,223 |
| Dec 18, 2025 | 137.50 | 137.50 | 134.50 | 134.50 | 134.50 | -1.47% | 496,781 |
| Dec 17, 2025 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | - | 423,648 |
| Dec 16, 2025 | 139.00 | 140.00 | 135.00 | 136.50 | 136.50 | -1.80% | 776,164 |
| Dec 15, 2025 | 138.00 | 142.50 | 137.00 | 139.00 | 139.00 | 0.36% | 750,130 |
| Dec 12, 2025 | 140.00 | 140.50 | 138.00 | 138.50 | 138.50 | -0.36% | 387,167 |
| Dec 11, 2025 | 140.00 | 140.50 | 137.50 | 139.00 | 139.00 | - | 543,604 |
| Dec 10, 2025 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.36% | 880,990 |
| Dec 9, 2025 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | -0.71% | 438,616 |
| Dec 8, 2025 | 140.50 | 141.50 | 140.00 | 140.50 | 140.50 | 0.36% | 368,260 |
| Dec 5, 2025 | 140.50 | 141.00 | 139.00 | 140.00 | 140.00 | -0.36% | 302,658 |
| Dec 4, 2025 | 139.50 | 141.00 | 138.50 | 140.50 | 140.50 | - | 615,207 |
| Dec 3, 2025 | 142.00 | 142.00 | 139.00 | 140.50 | 140.50 | -0.71% | 458,513 |
| Dec 2, 2025 | 142.50 | 142.50 | 139.50 | 141.50 | 141.50 | -1.05% | 798,983 |
| Dec 1, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1.78% | 999,152 |
| Nov 28, 2025 | 141.50 | 141.50 | 139.00 | 140.50 | 140.50 | -0.35% | 800,978 |
| Nov 27, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.05% | 494,362 |
| Nov 26, 2025 | 141.00 | 143.50 | 141.00 | 142.50 | 142.50 | 2.52% | 885,355 |
| Nov 25, 2025 | 139.50 | 141.00 | 138.00 | 139.00 | 139.00 | 0.36% | 1,070,548 |
| Nov 24, 2025 | 136.50 | 139.50 | 135.00 | 138.50 | 138.50 | 2.59% | 1,721,237 |
| Nov 21, 2025 | 132.50 | 135.00 | 131.00 | 135.00 | 135.00 | - | 1,302,953 |
| Nov 20, 2025 | 132.00 | 136.00 | 131.50 | 135.00 | 135.00 | 3.45% | 1,595,310 |
| Nov 19, 2025 | 131.00 | 133.50 | 129.00 | 130.50 | 130.50 | - | 1,712,060 |
| Nov 18, 2025 | 133.00 | 134.50 | 129.50 | 130.50 | 130.50 | -2.25% | 2,844,986 |
| Nov 17, 2025 | 135.00 | 141.50 | 132.50 | 133.50 | 133.50 | -2.91% | 4,003,393 |
| Nov 14, 2025 | 147.00 | 147.00 | 135.00 | 137.50 | 137.50 | -8.03% | 5,388,546 |
| Nov 13, 2025 | 150.00 | 151.50 | 149.50 | 149.50 | 149.50 | - | 617,888 |
| Nov 12, 2025 | 151.50 | 152.50 | 149.00 | 149.50 | 149.50 | - | 723,545 |
| Nov 11, 2025 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | -0.33% | 586,018 |
| Nov 10, 2025 | 150.50 | 151.50 | 146.50 | 150.00 | 150.00 | 0.33% | 1,040,360 |
| Nov 7, 2025 | 152.00 | 152.00 | 148.50 | 149.50 | 149.50 | -1.97% | 1,294,619 |
| Nov 6, 2025 | 154.00 | 154.50 | 151.00 | 152.50 | 152.50 | - | 653,151 |
| Nov 5, 2025 | 153.00 | 154.00 | 150.50 | 152.50 | 152.50 | -0.97% | 767,340 |
| Nov 4, 2025 | 157.50 | 158.50 | 154.00 | 154.00 | 154.00 | -1.91% | 1,062,556 |
| Nov 3, 2025 | 153.50 | 159.00 | 153.50 | 157.00 | 157.00 | 2.28% | 1,583,205 |
| Oct 31, 2025 | 154.50 | 156.50 | 153.00 | 153.50 | 153.50 | -0.65% | 1,432,343 |
| Oct 30, 2025 | 156.00 | 157.50 | 153.00 | 154.50 | 154.50 | -0.64% | 1,831,845 |
| Oct 29, 2025 | 157.50 | 160.00 | 155.50 | 155.50 | 155.50 | -1.27% | 1,603,012 |
| Oct 28, 2025 | 158.50 | 160.00 | 156.00 | 157.50 | 157.50 | -0.63% | 1,294,437 |
| Oct 27, 2025 | 157.50 | 159.50 | 156.00 | 158.50 | 158.50 | 1.60% | 1,264,202 |
| Oct 23, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -2.80% | 1,869,862 |
| Oct 22, 2025 | 161.00 | 162.50 | 160.50 | 160.50 | 160.50 | -0.31% | 793,477 |
| Oct 21, 2025 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 1,045,246 |
| Oct 20, 2025 | 165.50 | 165.50 | 160.50 | 161.00 | 161.00 | -2.72% | 2,210,349 |
| Oct 17, 2025 | 170.00 | 171.00 | 165.50 | 165.50 | 165.50 | -1.49% | 1,461,324 |
| Oct 16, 2025 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 1.51% | 996,252 |
| Oct 15, 2025 | 170.00 | 170.50 | 165.00 | 165.50 | 165.50 | -1.49% | 1,708,810 |
| Oct 14, 2025 | 171.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1,412,495 |