Chia Yi Steel Co., Ltd. (TPEX:2067)
Taiwan · Delayed Price · Currency is TWD 4.800
+0.060 (1.27%)
Sep 11, 2026, 1:30 PM CST
Chia Yi Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | 1.27% | 7,001 |
| Sep 10, 2026 | 4.88 | 4.88 | 4.61 | 4.74 | 4.74 | 0.21% | 10,447 |
| Sep 9, 2026 | 4.56 | 4.95 | 4.56 | 4.73 | 4.73 | -4.83% | 31,253 |
| Sep 8, 2026 | 4.82 | 4.97 | 4.82 | 4.97 | 4.97 | 3.11% | 11,000 |
| Sep 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 2,055 |
| Sep 4, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.21% | 14,715 |
| Sep 3, 2026 | 4.84 | 4.84 | 4.60 | 4.83 | 4.83 | -0.21% | 35,010 |
| Sep 2, 2026 | 4.80 | 4.88 | 4.76 | 4.84 | 4.84 | -1.63% | 34,863 |
| Sep 1, 2026 | 4.90 | 5.00 | 4.90 | 4.92 | 4.92 | -6.46% | 22,258 |
| Aug 31, 2026 | 5.35 | 5.35 | 5.26 | 5.26 | 5.26 | 3.14% | 5,257 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.58% | 4,450 |
| Aug 27, 2026 | 5.18 | 5.18 | 5.08 | 5.13 | 5.13 | 2.60% | 10,000 |
| Aug 26, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.38% | 35,447 |
| Aug 25, 2026 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | -3.23% | 13,961 |
| Aug 24, 2026 | 5.07 | 5.08 | 4.95 | 4.95 | 4.95 | -9.34% | 55,051 |
| Aug 21, 2026 | 5.48 | 5.49 | 5.27 | 5.46 | 5.46 | -6.67% | 87,889 |
| Aug 20, 2026 | 5.90 | 5.90 | 5.42 | 5.85 | 5.85 | 1.74% | 12,700 |
| Aug 19, 2026 | 5.88 | 5.92 | 5.75 | 5.75 | 5.75 | 0.70% | 21,150 |
| Aug 18, 2026 | 5.95 | 5.95 | 5.68 | 5.71 | 5.71 | -4.83% | 119,362 |
| Aug 17, 2026 | 6.24 | 6.24 | 5.76 | 6.00 | 6.00 | -2.76% | 48,803 |
| Aug 14, 2026 | 6.18 | 6.18 | 5.80 | 6.17 | 6.17 | -1.91% | 68,136 |
| Aug 13, 2026 | 6.19 | 6.29 | 6.17 | 6.29 | 6.29 | -1.41% | 32,056 |
| Aug 12, 2026 | 6.48 | 6.48 | 6.25 | 6.38 | 6.38 | -1.09% | 18,003 |
| Aug 11, 2026 | 6.23 | 6.45 | 6.23 | 6.45 | 6.45 | -0.46% | 18,200 |
| Aug 10, 2026 | 6.19 | 6.48 | 6.19 | 6.48 | 6.48 | 1.09% | 9,100 |
| Aug 7, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 1,000 |
| Aug 6, 2026 | 6.22 | 6.41 | 6.22 | 6.41 | 6.41 | -0.47% | 2,041 |
| Aug 5, 2026 | 6.21 | 6.44 | 6.20 | 6.44 | 6.44 | 3.70% | 7,701 |
| Aug 4, 2026 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | -0.80% | 3,251 |
| Aug 3, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.80% | 17,010 |
| Jul 31, 2026 | 6.30 | 6.46 | 6.25 | 6.44 | 6.44 | 3.37% | 33,250 |
| Jul 30, 2026 | 6.25 | 6.25 | 6.18 | 6.23 | 6.23 | -0.32% | 12,060 |
| Jul 29, 2026 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | -2.65% | 10,000 |
| Jul 28, 2026 | 6.30 | 6.42 | 6.26 | 6.42 | 6.42 | -2.28% | 16,000 |
| Jul 27, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 2,000 |
| Jul 24, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 4,004 |
| Jul 23, 2026 | 6.38 | 6.57 | 6.38 | 6.57 | 6.57 | - | 3,000 |
| Jul 22, 2026 | 6.33 | 6.59 | 6.33 | 6.57 | 6.57 | 0.46% | 10,003 |
| Jul 21, 2026 | 6.48 | 6.54 | 6.42 | 6.54 | 6.54 | 1.08% | 12,200 |
| Jul 20, 2026 | 6.73 | 6.73 | 6.45 | 6.47 | 6.47 | -3.86% | 22,115 |
| Jul 17, 2026 | 6.65 | 6.75 | 6.34 | 6.73 | 6.73 | 1.20% | 36,000 |
| Jul 16, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 22,210 |
| Jul 15, 2026 | 6.60 | 6.61 | 6.60 | 6.60 | 6.60 | -0.15% | 52,207 |
| Jul 14, 2026 | 6.40 | 6.63 | 6.34 | 6.61 | 6.61 | 2.80% | 6,315 |
| Jul 13, 2026 | 6.53 | 6.67 | 6.41 | 6.43 | 6.43 | -2.58% | 77,269 |
| Jul 9, 2026 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | 0.92% | 43,414 |
| Jul 8, 2026 | 6.75 | 6.77 | 6.53 | 6.54 | 6.54 | -3.40% | 28,001 |
| Jul 7, 2026 | 6.58 | 6.79 | 6.58 | 6.77 | 6.77 | -0.44% | 9,000 |
| Jul 6, 2026 | 6.86 | 6.86 | 6.62 | 6.80 | 6.80 | - | 42,196 |
| Jul 3, 2026 | 6.57 | 6.83 | 6.45 | 6.80 | 6.80 | 5.75% | 31,331 |