Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan · Delayed Price · Currency is TWD 92.20
-1.90 (-2.02%)
Aug 28, 2026, 1:30 PM CST
TPE:9958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 94.00 | 94.00 | 92.00 | 92.20 | 92.20 | -2.02% | 2,521,392 |
| Aug 27, 2026 | 95.30 | 95.30 | 94.00 | 94.10 | 94.10 | -1.26% | 2,064,876 |
| Aug 26, 2026 | 94.50 | 95.80 | 94.50 | 95.30 | 95.30 | 0.53% | 1,084,081 |
| Aug 25, 2026 | 96.60 | 96.70 | 94.00 | 94.80 | 94.80 | -2.57% | 2,434,474 |
| Aug 24, 2026 | 99.40 | 99.80 | 97.30 | 97.30 | 97.30 | -3.58% | 4,841,452 |
| Aug 21, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 100.91 | 0.99% | 1,346,793 |
| Aug 20, 2026 | 100.00 | 101.50 | 99.90 | 101.00 | 99.92 | 1.51% | 1,454,551 |
| Aug 19, 2026 | 100.00 | 100.50 | 99.10 | 99.50 | 98.44 | -1.49% | 2,358,541 |
| Aug 18, 2026 | 103.00 | 103.50 | 101.00 | 101.00 | 99.92 | -1.46% | 1,815,464 |
| Aug 17, 2026 | 103.00 | 104.00 | 102.00 | 102.50 | 101.41 | -0.49% | 1,307,328 |
| Aug 14, 2026 | 105.00 | 105.50 | 102.50 | 103.00 | 101.90 | -1.44% | 2,039,243 |
| Aug 13, 2026 | 106.50 | 106.50 | 104.00 | 104.50 | 103.38 | -2.34% | 2,272,545 |
| Aug 12, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 105.86 | -5.73% | 4,177,436 |
| Aug 11, 2026 | 115.50 | 116.00 | 112.00 | 113.50 | 112.29 | -2.16% | 1,786,692 |
| Aug 10, 2026 | 114.50 | 116.50 | 113.50 | 116.00 | 114.76 | 2.20% | 2,267,484 |
| Aug 7, 2026 | 110.50 | 116.00 | 110.50 | 113.50 | 112.29 | 2.71% | 3,056,041 |
| Aug 6, 2026 | 106.50 | 110.50 | 106.50 | 110.50 | 109.32 | 3.27% | 1,618,006 |
| Aug 5, 2026 | 107.00 | 107.50 | 105.50 | 107.00 | 105.86 | 1.42% | 1,164,820 |
| Aug 4, 2026 | 105.00 | 106.00 | 104.00 | 105.50 | 104.37 | - | 1,174,739 |
| Aug 3, 2026 | 104.50 | 107.50 | 104.00 | 105.50 | 104.37 | 0.96% | 1,220,117 |
| Jul 31, 2026 | 105.00 | 108.00 | 104.50 | 104.50 | 103.38 | 2.96% | 1,815,204 |
| Jul 30, 2026 | 103.50 | 105.00 | 101.00 | 101.50 | 100.42 | -2.40% | 1,244,117 |
| Jul 29, 2026 | 104.50 | 106.00 | 100.50 | 104.00 | 102.89 | -0.95% | 2,191,838 |
| Jul 28, 2026 | 107.00 | 108.00 | 104.00 | 105.00 | 103.88 | -3.67% | 1,837,934 |
| Jul 27, 2026 | 112.00 | 112.00 | 107.50 | 109.00 | 107.84 | -1.36% | 2,819,957 |
| Jul 24, 2026 | 110.00 | 113.00 | 110.00 | 110.50 | 109.32 | 0.45% | 1,141,338 |
| Jul 23, 2026 | 112.00 | 113.00 | 109.00 | 110.00 | 108.83 | -0.90% | 1,786,092 |
| Jul 22, 2026 | 115.50 | 116.50 | 115.00 | 115.50 | 109.82 | 0.43% | 1,611,203 |
| Jul 21, 2026 | 112.50 | 116.50 | 112.50 | 115.00 | 109.34 | 1.77% | 1,572,737 |
| Jul 20, 2026 | 113.00 | 114.00 | 108.50 | 113.00 | 107.44 | 1.80% | 1,335,871 |
| Jul 17, 2026 | 116.50 | 118.00 | 111.00 | 111.00 | 105.54 | -6.33% | 2,818,095 |
| Jul 16, 2026 | 119.00 | 119.50 | 117.00 | 118.50 | 112.67 | -0.42% | 1,746,562 |
| Jul 15, 2026 | 116.50 | 120.50 | 115.00 | 119.00 | 113.14 | 2.15% | 2,252,341 |
| Jul 14, 2026 | 117.00 | 117.50 | 111.50 | 116.50 | 110.77 | - | 2,182,397 |
| Jul 13, 2026 | 118.00 | 119.00 | 116.50 | 116.50 | 110.77 | -0.43% | 1,294,014 |
| Jul 9, 2026 | 119.50 | 120.00 | 117.00 | 117.00 | 111.24 | -1.27% | 1,510,403 |
| Jul 8, 2026 | 120.00 | 121.00 | 117.50 | 118.50 | 112.67 | 0.85% | 1,699,095 |
| Jul 7, 2026 | 121.00 | 121.50 | 117.00 | 117.50 | 111.72 | -2.49% | 1,723,945 |
| Jul 6, 2026 | 121.50 | 125.50 | 120.00 | 120.50 | 114.57 | 0.42% | 3,518,709 |
| Jul 3, 2026 | 116.50 | 121.00 | 116.50 | 120.00 | 114.09 | 2.56% | 3,092,455 |
| Jul 2, 2026 | 116.50 | 118.00 | 116.00 | 117.00 | 111.24 | -0.43% | 1,181,578 |
| Jul 1, 2026 | 117.50 | 118.50 | 116.00 | 117.50 | 111.72 | - | 2,306,667 |
| Jun 30, 2026 | 113.00 | 119.50 | 112.00 | 117.50 | 111.72 | 4.91% | 5,405,909 |
| Jun 29, 2026 | 111.50 | 115.00 | 111.00 | 112.00 | 106.49 | - | 2,086,274 |
| Jun 26, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 106.49 | -4.27% | 2,162,678 |
| Jun 25, 2026 | 116.00 | 118.50 | 115.00 | 117.00 | 111.24 | 1.74% | 2,942,234 |
| Jun 24, 2026 | 115.50 | 117.50 | 114.00 | 115.00 | 109.34 | -0.86% | 1,614,299 |
| Jun 23, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 110.29 | -3.33% | 2,835,322 |
| Jun 22, 2026 | 115.00 | 121.00 | 113.50 | 120.00 | 114.09 | 4.35% | 4,829,127 |
| Jun 18, 2026 | 116.00 | 116.50 | 113.50 | 115.00 | 109.34 | -1.29% | 2,599,236 |