Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan · Delayed Price · Currency is TWD 194.00
+6.00 (3.19%)
Aug 1, 2025, 1:35 PM CST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 187.50 | 198.00 | 186.50 | 195.50 | - | 3.99% | 2,308,124 |
| Jul 31, 2025 | 191.50 | 192.00 | 186.00 | 188.00 | 188.00 | -1.31% | 1,647,495 |
| Jul 30, 2025 | 190.00 | 192.00 | 188.00 | 190.50 | 190.50 | 1.06% | 1,019,406 |
| Jul 29, 2025 | 191.50 | 192.50 | 187.50 | 188.50 | 188.50 | -1.31% | 1,260,214 |
| Jul 28, 2025 | 193.00 | 196.00 | 188.00 | 191.00 | 191.00 | -0.26% | 1,868,737 |
| Jul 25, 2025 | 192.50 | 194.00 | 191.00 | 191.50 | 191.50 | -0.52% | 1,140,492 |
| Jul 24, 2025 | 191.50 | 193.00 | 189.50 | 192.50 | 192.50 | - | 2,117,320 |
| Jul 23, 2025 | 189.00 | 192.50 | 186.50 | 192.50 | 192.50 | 2.94% | 3,631,038 |
| Jul 22, 2025 | 197.50 | 197.50 | 185.50 | 187.00 | 187.00 | -4.83% | 8,587,005 |
| Jul 21, 2025 | 201.00 | 201.00 | 195.00 | 196.50 | 196.50 | -1.75% | 2,468,215 |
| Jul 18, 2025 | 203.50 | 204.00 | 199.00 | 200.00 | 200.00 | -0.74% | 2,277,847 |
| Jul 17, 2025 | 201.00 | 204.00 | 200.50 | 201.50 | 201.50 | 0.75% | 1,494,500 |
| Jul 16, 2025 | 205.50 | 206.00 | 198.50 | 200.00 | 200.00 | -1.48% | 4,313,099 |
| Jul 15, 2025 | 207.00 | 208.50 | 203.00 | 203.00 | 203.00 | -2.17% | 3,165,545 |
| Jul 14, 2025 | 205.50 | 212.00 | 204.00 | 207.50 | 207.50 | 1.22% | 4,346,936 |
| Jul 11, 2025 | 203.00 | 209.00 | 203.00 | 205.00 | 205.00 | 0.74% | 3,232,009 |
| Jul 10, 2025 | 202.00 | 207.00 | 201.50 | 203.50 | 203.50 | 0.25% | 3,513,929 |
| Jul 9, 2025 | 209.00 | 217.50 | 201.50 | 203.00 | 203.00 | -3.33% | 10,779,780 |
| Jul 8, 2025 | 216.50 | 216.50 | 205.00 | 210.00 | 210.00 | -3.00% | 10,614,086 |
| Jul 7, 2025 | 221.00 | 222.50 | 214.50 | 216.50 | 216.50 | -1.81% | 10,749,959 |
| Jul 4, 2025 | 247.00 | 247.50 | 220.50 | 220.50 | 220.50 | -10.00% | 17,865,459 |
| Jul 3, 2025 | 237.00 | 245.00 | 236.50 | 245.00 | 245.00 | 3.59% | 8,771,802 |
| Jul 2, 2025 | 234.00 | 238.00 | 232.50 | 236.50 | 236.50 | 0.42% | 4,140,870 |
| Jul 1, 2025 | 238.00 | 239.00 | 232.00 | 235.50 | 235.50 | -0.63% | 5,704,527 |
| Jun 30, 2025 | 245.00 | 246.50 | 229.00 | 237.00 | 237.00 | -2.47% | 12,842,790 |
| Jun 27, 2025 | 239.00 | 246.00 | 237.50 | 243.00 | 243.00 | 2.53% | 10,900,981 |
| Jun 26, 2025 | 235.00 | 239.00 | 233.50 | 237.00 | 237.00 | 0.85% | 4,945,874 |
| Jun 25, 2025 | 238.00 | 244.00 | 234.00 | 235.00 | 235.00 | -0.63% | 9,698,121 |
| Jun 24, 2025 | 237.50 | 238.50 | 234.00 | 236.50 | 236.50 | - | 7,559,718 |
| Jun 23, 2025 | 225.00 | 236.50 | 224.50 | 236.50 | 236.50 | 4.19% | 14,730,560 |
| Jun 20, 2025 | 228.50 | 231.00 | 225.00 | 227.00 | 227.00 | -0.66% | 5,444,114 |
| Jun 19, 2025 | 229.50 | 234.50 | 225.50 | 228.50 | 228.50 | 0.22% | 6,675,812 |
| Jun 18, 2025 | 233.50 | 235.00 | 227.00 | 228.00 | 228.00 | -1.94% | 8,592,344 |
| Jun 17, 2025 | 237.00 | 238.00 | 230.00 | 232.50 | 232.50 | -1.06% | 6,968,491 |
| Jun 16, 2025 | 235.50 | 238.00 | 231.00 | 235.00 | 235.00 | -0.63% | 7,912,855 |
| Jun 13, 2025 | 226.50 | 243.00 | 224.50 | 236.50 | 236.50 | 4.42% | 24,181,098 |
| Jun 12, 2025 | 220.00 | 228.00 | 220.00 | 226.50 | 226.50 | 2.95% | 11,057,196 |
| Jun 11, 2025 | 219.00 | 226.00 | 215.00 | 220.00 | 220.00 | 1.38% | 8,442,658 |
| Jun 10, 2025 | 217.00 | 221.50 | 216.50 | 217.00 | 217.00 | - | 6,338,933 |
| Jun 9, 2025 | 217.00 | 225.00 | 216.00 | 217.00 | 217.00 | 0.23% | 19,388,974 |
| Jun 6, 2025 | 209.00 | 218.00 | 206.00 | 216.50 | 216.50 | 4.09% | 21,554,686 |
| Jun 5, 2025 | 200.00 | 209.00 | 198.00 | 208.00 | 208.00 | 4.52% | 19,413,723 |
| Jun 4, 2025 | 183.50 | 199.00 | 183.50 | 199.00 | 199.00 | 9.94% | 13,763,438 |
| Jun 3, 2025 | 181.00 | 184.50 | 178.50 | 181.00 | 181.00 | 0.56% | 4,869,566 |
| Jun 2, 2025 | 182.00 | 186.50 | 178.50 | 180.00 | 180.00 | - | 9,506,241 |
| May 29, 2025 | 182.00 | 185.50 | 178.00 | 180.00 | 180.00 | -1.10% | 6,984,261 |
| May 28, 2025 | 173.00 | 184.50 | 170.50 | 182.00 | 182.00 | 8.01% | 8,653,656 |
| May 27, 2025 | 170.00 | 172.00 | 168.00 | 168.50 | 168.50 | -0.88% | 2,082,941 |
| May 26, 2025 | 178.00 | 178.50 | 167.00 | 170.00 | 170.00 | -4.49% | 8,051,709 |
| May 23, 2025 | 182.00 | 185.00 | 174.50 | 178.00 | 178.00 | -1.39% | 4,275,978 |