Chia Yi Steel Co., Ltd. (TPEX:2067)
Taiwan · Delayed Price · Currency is TWD 5.47
-0.09 (-1.62%)
Oct 22, 2026, 2:31 PM CST
Chia Yi Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.50 | 5.50 | 5.21 | 5.47 | 5.47 | -1.62% | 88,027 |
| Oct 21, 2026 | 5.96 | 5.97 | 5.56 | 5.56 | 5.56 | -0.36% | 73,034 |
| Oct 20, 2026 | 6.19 | 6.19 | 5.52 | 5.58 | 5.58 | -5.42% | 8,685 |
| Oct 19, 2026 | 7.00 | 7.00 | 5.90 | 5.90 | 5.90 | -7.80% | 37,157 |
| Oct 6, 2026 | 6.52 | 6.52 | 6.23 | 6.40 | 6.40 | -1.84% | 36,157 |
| Oct 5, 2026 | 6.57 | 6.67 | 6.41 | 6.52 | 6.52 | - | 33,006 |
| Oct 2, 2026 | 6.51 | 6.67 | 6.49 | 6.52 | 6.52 | -0.41% | 81,965 |
| Oct 1, 2026 | 6.55 | 6.80 | 6.28 | 6.55 | 6.55 | - | 81,232 |
| Sep 30, 2026 | 7.19 | 7.19 | 6.37 | 6.55 | 6.55 | -5.58% | 38,173 |
| Sep 29, 2026 | 6.69 | 6.97 | 6.69 | 6.93 | 6.93 | -0.38% | 7,501 |
| Sep 24, 2026 | 7.53 | 7.53 | 6.80 | 6.96 | 6.96 | -5.26% | 26,253 |
| Sep 23, 2026 | 7.43 | 7.43 | 6.68 | 7.35 | 7.35 | 4.16% | 7,582 |
| Sep 22, 2026 | 6.77 | 7.05 | 6.73 | 7.05 | 7.05 | 4.13% | 10,501 |
| Sep 21, 2026 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | -0.39% | 6,154 |
| Sep 18, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.11% | 5,348 |
| Sep 17, 2026 | 6.63 | 7.20 | 6.63 | 6.95 | 6.95 | 4.83% | 37,492 |
| Sep 16, 2026 | 6.65 | 6.65 | 6.49 | 6.63 | 6.63 | 1.84% | 24,753 |
| Sep 15, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 750 |
| Sep 14, 2026 | 6.60 | 6.60 | 6.23 | 6.51 | 6.51 | 1.67% | 11,499 |
| Sep 11, 2026 | 6.52 | 6.52 | 6.40 | 6.40 | 6.40 | 1.27% | 5,251 |
| Sep 10, 2026 | 6.51 | 6.51 | 6.15 | 6.32 | 6.32 | 0.21% | 7,836 |
| Sep 9, 2026 | 6.08 | 6.60 | 6.08 | 6.31 | 6.31 | -4.83% | 23,442 |
| Sep 8, 2026 | 6.43 | 6.63 | 6.43 | 6.63 | 6.63 | 3.11% | 8,251 |
| Sep 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | 1,541 |
| Sep 4, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | -0.21% | 11,037 |
| Sep 3, 2026 | 6.45 | 6.45 | 6.13 | 6.44 | 6.44 | -0.21% | 26,261 |
| Sep 2, 2026 | 6.40 | 6.51 | 6.35 | 6.45 | 6.45 | -1.63% | 26,150 |
| Sep 1, 2026 | 6.53 | 6.67 | 6.53 | 6.56 | 6.56 | -6.46% | 16,695 |
| Aug 31, 2026 | 7.13 | 7.13 | 7.01 | 7.01 | 7.01 | 3.14% | 3,943 |
| Aug 28, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -0.58% | 3,337 |
| Aug 27, 2026 | 6.91 | 6.91 | 6.77 | 6.84 | 6.84 | 2.60% | 7,501 |
| Aug 26, 2026 | 6.40 | 6.67 | 6.40 | 6.67 | 6.67 | 4.38% | 26,588 |
| Aug 25, 2026 | 6.43 | 6.43 | 6.37 | 6.39 | 6.39 | -3.23% | 10,472 |
| Aug 24, 2026 | 6.76 | 6.77 | 6.60 | 6.60 | 6.60 | -9.34% | 41,293 |
| Aug 21, 2026 | 7.31 | 7.32 | 7.03 | 7.28 | 7.28 | -6.67% | 65,925 |
| Aug 20, 2026 | 7.87 | 7.87 | 7.23 | 7.80 | 7.80 | 1.74% | 9,526 |
| Aug 19, 2026 | 7.84 | 7.89 | 7.67 | 7.67 | 7.67 | 0.70% | 15,864 |
| Aug 18, 2026 | 7.93 | 7.93 | 7.57 | 7.61 | 7.61 | -4.83% | 89,533 |
| Aug 17, 2026 | 8.32 | 8.32 | 7.68 | 8.00 | 8.00 | -2.76% | 36,607 |
| Aug 14, 2026 | 8.24 | 8.24 | 7.73 | 8.23 | 8.23 | -1.91% | 51,108 |
| Aug 13, 2026 | 8.25 | 8.39 | 8.23 | 8.39 | 8.39 | -1.41% | 24,045 |
| Aug 12, 2026 | 8.64 | 8.64 | 8.33 | 8.51 | 8.51 | -1.09% | 13,504 |
| Aug 11, 2026 | 8.31 | 8.60 | 8.31 | 8.60 | 8.60 | -0.46% | 13,651 |
| Aug 10, 2026 | 8.25 | 8.64 | 8.25 | 8.64 | 8.64 | 1.09% | 6,825 |
| Aug 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 750 |
| Aug 6, 2026 | 8.29 | 8.55 | 8.29 | 8.55 | 8.55 | -0.47% | 1,530 |
| Aug 5, 2026 | 8.28 | 8.59 | 8.27 | 8.59 | 8.59 | 3.70% | 5,776 |
| Aug 4, 2026 | 8.35 | 8.35 | 8.28 | 8.28 | 8.28 | -0.80% | 2,438 |
| Aug 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.80% | 12,759 |
| Jul 31, 2026 | 8.40 | 8.61 | 8.33 | 8.59 | 8.59 | 3.37% | 24,940 |