Chia Yi Steel Co., Ltd. (TPEX:2067)
Taiwan · Delayed Price · Currency is TWD 6.56
-0.04 (-0.61%)
May 29, 2026, 1:30 PM CST
Chia Yi Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.60 | 6.60 | 6.55 | 6.56 | 6.56 | -0.61% | 35,573 |
| May 28, 2026 | 6.84 | 6.84 | 6.52 | 6.60 | 6.60 | -1.20% | 24,670 |
| May 27, 2026 | 6.70 | 6.70 | 6.50 | 6.68 | 6.68 | -0.30% | 96,321 |
| May 26, 2026 | 6.73 | 6.78 | 6.55 | 6.70 | 6.70 | -0.45% | 85,756 |
| May 25, 2026 | 6.75 | 6.90 | 6.53 | 6.73 | 6.73 | -2.75% | 84,390 |
| May 22, 2026 | 6.87 | 7.09 | 6.71 | 6.92 | 6.92 | 0.73% | 49,602 |
| May 21, 2026 | 6.88 | 6.88 | 6.80 | 6.87 | 6.87 | 0.29% | 10,012 |
| May 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 2,259 |
| May 19, 2026 | 6.87 | 6.87 | 6.67 | 6.85 | 6.85 | -0.29% | 33,161 |
| May 18, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 3,111 |
| May 15, 2026 | 6.92 | 6.92 | 6.77 | 6.87 | 6.87 | -0.72% | 35,031 |
| May 14, 2026 | 6.88 | 7.06 | 6.88 | 6.92 | 6.92 | -2.81% | 29,160 |
| May 13, 2026 | 6.92 | 7.13 | 6.92 | 7.12 | 7.12 | 1.14% | 33,114 |
| May 12, 2026 | 6.91 | 7.23 | 6.91 | 7.04 | 7.04 | -2.76% | 28,130 |
| May 11, 2026 | 7.51 | 7.51 | 6.85 | 7.24 | 7.24 | -3.60% | 97,891 |
| May 8, 2026 | 6.79 | 7.51 | 6.68 | 7.51 | 7.51 | 6.68% | 96,602 |
| May 7, 2026 | 6.83 | 7.04 | 6.82 | 7.04 | 7.04 | 3.23% | 45,000 |
| May 6, 2026 | 6.81 | 7.00 | 6.80 | 6.82 | 6.82 | -3.26% | 32,501 |
| May 5, 2026 | 6.90 | 7.20 | 6.80 | 7.05 | 7.05 | 2.17% | 55,691 |
| May 4, 2026 | 7.23 | 7.26 | 6.85 | 6.90 | 6.90 | -4.56% | 130,683 |
| Apr 30, 2026 | 7.23 | 7.92 | 7.23 | 7.23 | 7.23 | -9.96% | 292,366 |
| Apr 29, 2026 | 7.48 | 8.03 | 7.48 | 8.03 | 8.03 | 10.00% | 296,025 |
| Apr 28, 2026 | 6.64 | 7.30 | 6.62 | 7.30 | 7.30 | 9.94% | 147,818 |
| Apr 27, 2026 | 6.55 | 6.70 | 6.55 | 6.64 | 6.64 | -2.06% | 38,440 |
| Apr 24, 2026 | 6.85 | 6.85 | 6.64 | 6.78 | 6.78 | -1.02% | 51,994 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.71 | 6.85 | 6.85 | -1.44% | 84,550 |
| Apr 22, 2026 | 7.23 | 7.23 | 6.95 | 6.95 | 6.95 | -1.84% | 80,827 |
| Apr 21, 2026 | 7.16 | 7.16 | 6.89 | 7.08 | 7.08 | -1.12% | 101,000 |
| Apr 20, 2026 | 7.20 | 7.20 | 7.03 | 7.16 | 7.16 | -0.69% | 30,001 |
| Apr 17, 2026 | 7.25 | 7.25 | 7.07 | 7.21 | 7.21 | -0.28% | 19,239 |
| Apr 16, 2026 | 7.07 | 7.26 | 7.03 | 7.23 | 7.23 | 0.56% | 65,136 |
| Apr 15, 2026 | 7.09 | 7.19 | 7.09 | 7.19 | 7.19 | -0.96% | 18,701 |
| Apr 14, 2026 | 7.27 | 7.38 | 7.15 | 7.26 | 7.26 | -2.94% | 41,342 |
| Apr 13, 2026 | 7.27 | 7.48 | 7.01 | 7.48 | 7.48 | 1.77% | 122,324 |
| Apr 10, 2026 | 7.68 | 7.69 | 7.31 | 7.35 | 7.35 | -3.29% | 64,226 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.44 | 7.60 | 7.60 | -0.65% | 17,510 |
| Apr 8, 2026 | 7.69 | 7.69 | 7.43 | 7.65 | 7.65 | -0.39% | 30,000 |
| Apr 7, 2026 | 7.55 | 7.68 | 7.45 | 7.68 | 7.68 | -1.66% | 97,393 |
| Apr 2, 2026 | 7.96 | 7.96 | 7.64 | 7.81 | 7.81 | -2.01% | 38,001 |
| Apr 1, 2026 | 7.74 | 7.97 | 7.72 | 7.97 | 7.97 | 3.24% | 38,285 |
| Mar 31, 2026 | 7.88 | 7.88 | 7.72 | 7.72 | 7.72 | -3.38% | 37,356 |
| Mar 30, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | 0.13% | 14,042 |
| 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 |