Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan · Delayed Price · Currency is TWD 196.50
+3.00 (1.55%)
Aug 22, 2025, 2:38 PM CST
TPE:9958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 247.00 | 247.50 | 220.50 | 220.50 | 215.74 | -10.00% | 17,865,459 |
| Jul 3, 2025 | 237.00 | 245.00 | 236.50 | 245.00 | 239.72 | 3.59% | 8,771,802 |
| Jul 2, 2025 | 234.00 | 238.00 | 232.50 | 236.50 | 231.40 | 0.42% | 4,140,870 |
| Jul 1, 2025 | 238.00 | 239.00 | 232.00 | 235.50 | 230.42 | -0.63% | 5,704,527 |
| Jun 30, 2025 | 245.00 | 246.50 | 229.00 | 237.00 | 231.89 | -2.47% | 12,842,790 |
| Jun 27, 2025 | 239.00 | 246.00 | 237.50 | 243.00 | 237.76 | 2.53% | 10,900,981 |
| Jun 26, 2025 | 235.00 | 239.00 | 233.50 | 237.00 | 231.89 | 0.85% | 4,945,874 |
| Jun 25, 2025 | 238.00 | 244.00 | 234.00 | 235.00 | 229.93 | -0.63% | 9,698,121 |
| Jun 24, 2025 | 237.50 | 238.50 | 234.00 | 236.50 | 231.40 | - | 7,559,718 |
| Jun 23, 2025 | 225.00 | 236.50 | 224.50 | 236.50 | 231.40 | 4.19% | 14,730,560 |
| Jun 20, 2025 | 228.50 | 231.00 | 225.00 | 227.00 | 222.10 | -0.66% | 5,444,114 |
| Jun 19, 2025 | 229.50 | 234.50 | 225.50 | 228.50 | 223.57 | 0.22% | 6,675,812 |
| Jun 18, 2025 | 233.50 | 235.00 | 227.00 | 228.00 | 223.08 | -1.94% | 8,592,344 |
| Jun 17, 2025 | 237.00 | 238.00 | 230.00 | 232.50 | 227.49 | -1.06% | 6,968,491 |
| Jun 16, 2025 | 235.50 | 238.00 | 231.00 | 235.00 | 229.93 | -0.63% | 7,912,855 |