Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan · Delayed Price · Currency is TWD 26.90
-0.10 (-0.37%)
Aug 13, 2025, 1:30 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.00 | 26.90 | 25.00 | 26.90 | 26.90 | -0.37% | 3,010 |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 11, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | 5.26% | 2,010 |
| Aug 8, 2025 | 26.00 | 26.00 | 25.30 | 25.65 | 25.65 | -1.16% | 10,000 |
| Aug 7, 2025 | 25.30 | 25.95 | 25.20 | 25.95 | 25.95 | 2.98% | 14,000 |
| Aug 6, 2025 | 24.95 | 26.30 | 24.95 | 25.20 | 25.20 | 1.00% | 33,347 |
| Aug 5, 2025 | 24.85 | 24.95 | 24.60 | 24.95 | 24.95 | 1.42% | 7,009 |
| Aug 4, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 1.65% | 6,010 |
| Aug 1, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 7,000 |
| Jul 31, 2025 | 25.00 | 25.15 | 24.00 | 24.00 | 24.00 | -6.25% | 27,082 |
| Jul 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.92% | 1,012 |
| Jul 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jul 24, 2025 | 25.05 | 26.10 | 25.05 | 26.10 | 26.10 | 4.19% | 2,080 |
| Jul 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.40% | 2,091 |
| Jul 22, 2025 | 25.15 | 25.15 | 24.50 | 24.95 | 24.95 | -0.60% | 9,030 |
| Jul 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.14% | 1,488 |
| Jul 18, 2025 | 26.30 | 26.30 | 25.50 | 25.65 | 25.65 | -2.10% | 7,125 |
| Jul 17, 2025 | 25.70 | 26.20 | 25.70 | 26.20 | 26.20 | 1.95% | 9,211 |
| Jul 16, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 1.58% | 3,091 |
| Jul 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.56% | 1,000 |
| Jul 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Jul 11, 2025 | 25.15 | 25.70 | 25.00 | 25.70 | 25.40 | 0.19% | 6,159 |
| Jul 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.35 | 0.98% | 1,054 |
| Jul 9, 2025 | 25.70 | 25.70 | 25.40 | 25.40 | 25.10 | - | 8,011 |
| Jul 8, 2025 | 25.30 | 25.40 | 25.20 | 25.40 | 25.10 | -0.78% | 5,005 |
| Jul 7, 2025 | 25.80 | 25.80 | 25.40 | 25.60 | 25.30 | - | 4,417 |
| Jul 4, 2025 | 25.25 | 25.60 | 25.00 | 25.60 | 25.30 | 1.99% | 15,181 |
| Jul 3, 2025 | 24.55 | 25.10 | 24.55 | 25.10 | 24.81 | 0.20% | 9,049 |
| Jul 2, 2025 | 24.80 | 25.05 | 24.80 | 25.05 | 24.76 | 1.62% | 6,200 |
| Jul 1, 2025 | 24.45 | 24.65 | 24.45 | 24.65 | 24.36 | 2.07% | 12,080 |
| Jun 30, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | - | - |
| Jun 27, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | - | - |
| Jun 26, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | 0.21% | 1,418 |
| Jun 25, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.82 | 0.21% | 1,003 |
| Jun 24, 2025 | 24.50 | 24.50 | 24.05 | 24.05 | 23.77 | -0.62% | 3,155 |
| Jun 23, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 23.92 | -0.21% | 13,385 |
| Jun 20, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.97 | -0.21% | 2,000 |
| Jun 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.02 | - | - |
| Jun 18, 2025 | 24.45 | 24.50 | 24.30 | 24.30 | 24.02 | 0.21% | 9,000 |
| Jun 17, 2025 | 23.80 | 24.25 | 23.80 | 24.25 | 23.97 | -1.42% | 3,043 |
| Jun 16, 2025 | 23.25 | 24.95 | 23.25 | 24.60 | 24.31 | 2.07% | 13,568 |
| Jun 13, 2025 | 24.05 | 24.10 | 24.05 | 24.10 | 23.82 | -0.21% | 4,208 |
| Jun 12, 2025 | 24.20 | 24.40 | 23.55 | 24.15 | 23.87 | -1.63% | 11,327 |
| Jun 11, 2025 | 24.65 | 24.65 | 24.35 | 24.55 | 24.26 | -0.20% | 3,072 |
| Jun 10, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.31 | -1.01% | 4,015 |
| Jun 9, 2025 | 24.80 | 24.85 | 24.80 | 24.85 | 24.56 | - | 2,159 |
| Jun 6, 2025 | 25.25 | 25.25 | 24.85 | 24.85 | 24.56 | 0.20% | 11,001 |
| Jun 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.51 | - | 1,021 |