Chia Yi Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	5.95	5.95	5.68	5.71	-	-4.83%	117,381
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
Jul 2, 2026	6.50	6.67	6.40	6.43	6.43	-3.60%	23,011
Jul 1, 2026	6.57	6.67	6.50	6.67	6.67	1.68%	24,000
Jun 30, 2026	6.90	6.90	6.56	6.56	6.56	-3.39%	51,651
Jun 29, 2026	7.00	7.02	6.62	6.79	6.79	6.09%	27,295
Jun 26, 2026	6.50	6.57	6.40	6.40	6.40	-2.74%	8,006
Jun 25, 2026	6.73	6.73	6.52	6.58	6.58	-1.50%	12,858
Jun 24, 2026	6.52	6.69	6.42	6.68	6.68	2.45%	19,050
Jun 23, 2026	6.64	6.64	6.52	6.52	6.52	-1.81%	39,155
Jun 22, 2026	6.60	6.65	6.60	6.64	6.64	0.61%	88,000
Jun 18, 2026	6.67	6.67	6.50	6.60	6.60	1.23%	69,100
Jun 17, 2026	6.48	6.65	6.48	6.52	6.52	2.68%	38,032
Jun 16, 2026	6.34	6.55	6.34	6.35	6.35	0.16%	17,000
Jun 15, 2026	6.56	6.56	6.26	6.34	6.34	-2.01%	45,002
Jun 12, 2026	6.43	6.47	6.40	6.47	6.47	5.03%	35,003
Jun 11, 2026	6.28	6.28	6.16	6.16	6.16	-1.91%	24,799
Jun 10, 2026	6.26	6.28	6.24	6.28	6.28	-1.88%	17,000
Jun 9, 2026	6.28	6.47	6.28	6.40	6.40	1.91%	12,384
Jun 8, 2026	6.42	6.53	6.15	6.28	6.28	-3.83%	48,474