Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan · Delayed Price · Currency is TWD 140.50
-1.00 (-0.71%)
Dec 3, 2025, 1:35 PM CST
TPE:9958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 142.00 | 142.00 | 139.00 | 139.50 | 139.50 | -1.41% | 402,044 |
| 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 |
| Oct 13, 2025 | 163.00 | 170.00 | 161.00 | 170.00 | 170.00 | 1.19% | 1,722,021 |
| Oct 9, 2025 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | -0.88% | 1,142,973 |
| Oct 8, 2025 | 173.00 | 174.50 | 169.00 | 169.50 | 169.50 | -3.14% | 1,533,845 |
| Oct 7, 2025 | 168.50 | 176.00 | 168.50 | 175.00 | 175.00 | 3.86% | 1,919,650 |
| Oct 3, 2025 | 170.00 | 171.00 | 166.50 | 168.50 | 168.50 | -0.59% | 1,227,776 |
| Oct 2, 2025 | 171.00 | 172.50 | 169.00 | 169.50 | 169.50 | -0.29% | 947,679 |
| Oct 1, 2025 | 175.50 | 176.00 | 170.00 | 170.00 | 170.00 | -2.86% | 1,749,465 |
| Sep 30, 2025 | 172.50 | 178.00 | 172.50 | 175.00 | 175.00 | 1.74% | 1,685,083 |
| Sep 26, 2025 | 172.50 | 174.00 | 170.00 | 172.00 | 172.00 | -0.29% | 1,714,413 |
| Sep 25, 2025 | 174.00 | 178.00 | 172.00 | 172.50 | 172.50 | -0.58% | 2,231,507 |
| Sep 24, 2025 | 171.00 | 181.50 | 169.00 | 173.50 | 173.50 | 1.17% | 4,080,385 |
| Sep 23, 2025 | 173.50 | 175.50 | 171.00 | 171.50 | 171.50 | - | 2,138,157 |
| Sep 22, 2025 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | -0.87% | 1,256,521 |
| Sep 19, 2025 | 170.50 | 175.50 | 170.00 | 173.00 | 173.00 | 1.76% | 2,123,901 |