Chia Yi Steel Co., Ltd. (TPEX:2067)
Taiwan · Delayed Price · Currency is TWD 4.890
-0.020 (-0.41%)
Oct 2, 2026, 1:30 PM CST
Chia Yi Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.88 | 5.00 | 4.87 | 4.89 | - | -0.41% | 109,269 |
| Oct 1, 2026 | 4.91 | 5.10 | 4.71 | 4.91 | 4.91 | - | 108,296 |
| Sep 30, 2026 | 5.39 | 5.39 | 4.78 | 4.91 | 4.91 | -5.58% | 50,891 |
| Sep 29, 2026 | 5.02 | 5.23 | 5.02 | 5.20 | 5.20 | -0.38% | 10,001 |
| Sep 24, 2026 | 5.65 | 5.65 | 5.10 | 5.22 | 5.22 | -5.26% | 35,000 |
| Sep 23, 2026 | 5.57 | 5.57 | 5.01 | 5.51 | 5.51 | 4.16% | 10,108 |
| Sep 22, 2026 | 5.08 | 5.29 | 5.05 | 5.29 | 5.29 | 4.13% | 14,000 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | -0.39% | 8,205 |
| Sep 18, 2026 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | -2.11% | 7,130 |
| Sep 17, 2026 | 4.97 | 5.40 | 4.97 | 5.21 | 5.21 | 4.83% | 49,983 |
| Sep 16, 2026 | 4.99 | 4.99 | 4.87 | 4.97 | 4.97 | 1.84% | 33,000 |
| Sep 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,000 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.67 | 4.88 | 4.88 | 1.67% | 15,330 |
| 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 |