Chia Yi Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.48	6.48	6.47	6.47	-	-	2,100
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
Jun 5, 2026	6.53	6.54	6.52	6.53	6.53	0.15%	30,584
Jun 4, 2026	6.70	6.70	6.50	6.52	6.52	0.93%	65,008
Jun 3, 2026	6.50	6.50	6.45	6.46	6.46	-0.62%	61,309
Jun 2, 2026	6.50	6.60	6.45	6.50	6.50	-	67,485
Jun 1, 2026	6.50	6.70	6.42	6.50	6.50	-0.91%	109,488
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