ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 176.00
-1.50 (-0.85%)
Aug 7, 2025, 1:30 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 177.50 | 178.00 | 176.00 | 176.00 | 176.00 | -0.85% | 19,578 |
| Aug 6, 2025 | 176.50 | 177.50 | 176.50 | 177.50 | 177.50 | 0.57% | 16,097 |
| Aug 5, 2025 | 176.00 | 177.00 | 175.50 | 176.50 | 176.50 | 0.57% | 18,003 |
| Aug 4, 2025 | 175.00 | 175.50 | 174.50 | 175.50 | 175.50 | - | 14,019 |
| Aug 1, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 175.50 | -0.28% | 10,843 |
| Jul 31, 2025 | 175.00 | 176.50 | 175.00 | 176.00 | 176.00 | 0.57% | 17,874 |
| Jul 30, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | - | 21,186 |
| Jul 29, 2025 | 175.00 | 175.50 | 175.00 | 175.00 | 175.00 | - | 15,527 |
| Jul 28, 2025 | 175.50 | 175.50 | 175.00 | 175.00 | 175.00 | -0.28% | 32,968 |
| Jul 25, 2025 | 176.00 | 176.00 | 175.50 | 175.50 | 175.50 | - | 4,913 |
| Jul 24, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 175.50 | - | 24,527 |
| Jul 23, 2025 | 176.50 | 176.50 | 175.00 | 175.50 | 175.50 | 0.29% | 9,048 |
| Jul 22, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.28% | 21,295 |
| Jul 21, 2025 | 176.50 | 176.50 | 175.50 | 175.50 | 175.50 | - | 33,980 |
| Jul 18, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 175.50 | -0.28% | 21,712 |
| Jul 17, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 176.00 | -0.28% | 16,897 |
| Jul 16, 2025 | 176.50 | 177.00 | 176.50 | 176.50 | 176.50 | - | 17,915 |
| Jul 15, 2025 | 177.00 | 177.00 | 176.50 | 176.50 | 176.50 | - | 8,787 |
| Jul 14, 2025 | 177.00 | 177.00 | 176.00 | 176.50 | 176.50 | - | 13,664 |
| Jul 11, 2025 | 175.50 | 177.00 | 175.00 | 176.50 | 176.50 | - | 25,490 |
| Jul 10, 2025 | 177.00 | 177.00 | 175.00 | 176.50 | 176.50 | 0.57% | 66,733 |
| Jul 9, 2025 | 175.50 | 176.50 | 175.00 | 175.50 | 175.50 | - | 36,226 |
| Jul 8, 2025 | 176.50 | 176.50 | 175.50 | 175.50 | 175.50 | -0.85% | 37,829 |
| Jul 7, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 163,202 |
| Jul 4, 2025 | 177.00 | 178.00 | 176.50 | 177.00 | 177.00 | -0.28% | 17,757 |
| Jul 3, 2025 | 176.00 | 178.00 | 176.00 | 177.50 | 177.50 | 0.85% | 13,983 |
| Jul 2, 2025 | 176.50 | 177.00 | 176.00 | 176.00 | 176.00 | -0.28% | 46,879 |
| Jul 1, 2025 | 177.00 | 178.00 | 176.50 | 176.50 | 176.50 | -0.28% | 22,242 |
| Jun 30, 2025 | 178.00 | 178.00 | 176.50 | 177.00 | 177.00 | -1.12% | 15,305 |
| Jun 27, 2025 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.28% | 10,816 |
| Jun 26, 2025 | 180.00 | 181.00 | 179.50 | 179.50 | 179.50 | - | 28,500 |
| Jun 25, 2025 | 179.00 | 179.50 | 177.50 | 179.50 | 179.50 | 1.41% | 67,941 |
| Jun 24, 2025 | 179.00 | 179.00 | 176.50 | 177.00 | 177.00 | - | 24,181 |
| Jun 23, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | -0.28% | 14,032 |
| Jun 20, 2025 | 176.50 | 177.50 | 176.00 | 177.50 | 177.50 | -0.28% | 14,763 |
| Jun 19, 2025 | 177.00 | 178.00 | 176.50 | 178.00 | 178.00 | - | 29,114 |
| Jun 18, 2025 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1.14% | 26,254 |
| Jun 17, 2025 | 176.00 | 176.50 | 176.00 | 176.00 | 176.00 | - | 15,028 |
| Jun 16, 2025 | 177.00 | 177.50 | 176.00 | 176.00 | 176.00 | -0.56% | 14,839 |
| Jun 13, 2025 | 177.50 | 177.50 | 175.00 | 177.00 | 177.00 | - | 24,263 |
| Jun 12, 2025 | 177.50 | 178.00 | 177.00 | 177.00 | 177.00 | 0.28% | 14,534 |
| Jun 11, 2025 | 177.50 | 177.50 | 176.50 | 176.50 | 176.50 | - | 22,452 |
| Jun 10, 2025 | 176.50 | 178.00 | 176.50 | 176.50 | 176.50 | 0.28% | 37,322 |
| Jun 9, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 176.00 | - | 24,547 |
| Jun 6, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 176.00 | - | 11,556 |
| Jun 5, 2025 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | 0.57% | 27,055 |
| Jun 4, 2025 | 175.00 | 177.00 | 175.00 | 175.00 | 175.00 | - | 23,633 |
| Jun 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.29% | 2,922 |
| Jun 2, 2025 | 177.00 | 177.00 | 173.50 | 174.50 | 174.50 | -1.13% | 38,785 |
| May 29, 2025 | 177.00 | 178.00 | 176.00 | 176.50 | 176.50 | -0.28% | 40,353 |