Chia Yi Steel Co., Ltd. (TPEX:2067)
Taiwan · Delayed Price · Currency is TWD 7.98
-0.09 (-1.12%)
At close: Mar 27, 2026
Chia Yi Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.81 | 7.99 | 7.81 | 7.98 | 7.98 | -1.12% | 7,050 |
| Mar 26, 2026 | 7.87 | 8.09 | 7.80 | 8.07 | 8.07 | 1.00% | 23,015 |
| Mar 25, 2026 | 7.89 | 8.00 | 7.88 | 7.99 | 7.99 | 0.25% | 25,353 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.77 | 7.97 | 7.97 | 0.38% | 18,000 |
| Mar 23, 2026 | 8.25 | 8.25 | 7.75 | 7.94 | 7.94 | -2.58% | 82,051 |
| Mar 20, 2026 | 8.22 | 8.24 | 8.12 | 8.15 | 8.15 | -1.09% | 60,100 |
| Mar 19, 2026 | 8.25 | 8.25 | 8.24 | 8.24 | 8.24 | -0.12% | 4,000 |
| Mar 18, 2026 | 8.15 | 8.25 | 7.92 | 8.25 | 8.25 | 1.23% | 26,218 |
| Mar 17, 2026 | 8.42 | 8.42 | 7.88 | 8.15 | 8.15 | -3.21% | 49,169 |
| Mar 16, 2026 | 7.88 | 8.42 | 7.72 | 8.42 | 8.42 | 6.72% | 65,429 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.50 | 7.89 | 7.89 | -2.35% | 66,778 |
| Mar 12, 2026 | 8.08 | 8.14 | 7.47 | 8.08 | 8.08 | -1.10% | 204,116 |
| Mar 11, 2026 | 8.20 | 8.33 | 8.17 | 8.17 | 8.17 | -0.37% | 134,441 |
| Mar 10, 2026 | 8.65 | 8.65 | 8.15 | 8.20 | 8.20 | -5.20% | 124,658 |
| Mar 9, 2026 | 8.19 | 8.96 | 8.19 | 8.65 | 8.65 | -4.95% | 196,415 |
| Mar 6, 2026 | 9.60 | 9.60 | 8.90 | 9.10 | 9.10 | -5.21% | 300,905 |
| Mar 5, 2026 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | 0.52% | 59,229 |
| Mar 4, 2026 | 9.85 | 9.85 | 9.47 | 9.55 | 9.55 | -3.63% | 174,559 |
| Mar 3, 2026 | 10.05 | 10.05 | 9.90 | 9.91 | 9.91 | -1.88% | 165,600 |
| Mar 2, 2026 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -1.46% | 61,343 |
| Feb 26, 2026 | 10.35 | 10.35 | 10.00 | 10.25 | 10.25 | -0.97% | 265,404 |
| Feb 25, 2026 | 10.30 | 10.50 | 10.30 | 10.35 | 10.35 | 0.49% | 39,804 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 87,615 |
| Feb 23, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | 111,672 |
| Feb 11, 2026 | 10.35 | 10.60 | 10.25 | 10.60 | 10.60 | 0.95% | 116,860 |
| Feb 10, 2026 | 10.30 | 10.50 | 9.98 | 10.50 | 10.50 | 1.94% | 258,174 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -2.83% | 113,606 |
| Feb 6, 2026 | 10.70 | 10.85 | 10.50 | 10.60 | 10.60 | -0.93% | 131,777 |
| Feb 5, 2026 | 10.65 | 10.75 | 10.35 | 10.70 | 10.70 | 0.47% | 433,361 |
| Feb 4, 2026 | 9.96 | 10.75 | 9.96 | 10.65 | 10.65 | 5.97% | 549,598 |
| Feb 3, 2026 | 10.05 | 10.15 | 9.96 | 10.05 | 10.05 | - | 41,650 |
| Feb 2, 2026 | 10.00 | 10.10 | 9.99 | 10.05 | 10.05 | -0.50% | 47,051 |
| Jan 30, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -1.94% | 134,411 |
| Jan 29, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 37,577 |
| Jan 28, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | -0.95% | 31,059 |
| Jan 27, 2026 | 10.35 | 10.65 | 10.05 | 10.50 | 10.50 | - | 150,151 |
| Jan 26, 2026 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | -2.78% | 117,457 |
| Jan 23, 2026 | 10.30 | 10.90 | 10.15 | 10.80 | 10.80 | 4.35% | 190,283 |
| Jan 22, 2026 | 10.50 | 10.60 | 10.35 | 10.35 | 10.35 | -3.27% | 145,206 |
| Jan 21, 2026 | 10.35 | 10.90 | 10.00 | 10.70 | 10.70 | 3.38% | 215,219 |
| Jan 20, 2026 | 10.10 | 10.60 | 10.10 | 10.35 | 10.35 | -0.48% | 110,797 |
| Jan 19, 2026 | 10.85 | 10.85 | 10.35 | 10.40 | 10.40 | -2.80% | 133,186 |
| Jan 16, 2026 | 10.65 | 11.10 | 10.50 | 10.70 | 10.70 | -2.28% | 170,516 |
| Jan 15, 2026 | 10.70 | 10.95 | 10.35 | 10.95 | 10.95 | 3.30% | 170,670 |
| Jan 14, 2026 | 10.30 | 10.80 | 10.20 | 10.60 | 10.60 | 4.43% | 283,571 |
| Jan 13, 2026 | 10.30 | 10.30 | 9.90 | 10.15 | 10.15 | 1.60% | 67,810 |
| Jan 12, 2026 | 10.10 | 10.10 | 9.90 | 9.99 | 9.99 | -1.09% | 79,763 |
| Jan 9, 2026 | 9.91 | 10.20 | 9.85 | 10.10 | 10.10 | 1.51% | 149,111 |
| Jan 8, 2026 | 9.89 | 10.10 | 9.50 | 9.95 | 9.95 | 1.53% | 218,201 |
| Jan 7, 2026 | 9.97 | 9.97 | 9.70 | 9.80 | 9.80 | -2.00% | 81,401 |