China Steel Chemical Corporation 1723
TWSE · Taiwan · Process Industries
TWD 80.40+0.70 (+0.88%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 80.70 | +1.25% | TWD 79.70 | TWD 80.90 | TWD 79.70 | 92.36K |
| 2026-10-01 | TWD 79.70 | -1.24% | TWD 80.60 | TWD 81.00 | TWD 79.50 | 748.03K |
| 2026-09-30 | TWD 80.70 | +0.87% | TWD 80.40 | TWD 81.30 | TWD 80.40 | 379.11K |
| 2026-09-29 | TWD 80.00 | -0.62% | TWD 80.50 | TWD 82.20 | TWD 80.00 | 533.04K |
| 2026-09-24 | TWD 80.50 | -0.25% | TWD 80.50 | TWD 80.90 | TWD 80.50 | 215.00K |
| 2026-09-23 | TWD 80.70 | 0.00% | TWD 80.70 | TWD 81.30 | TWD 80.60 | 285.06K |
| 2026-09-22 | TWD 80.70 | 0.00% | TWD 81.30 | TWD 81.30 | TWD 80.50 | 412.00K |
| 2026-09-21 | TWD 80.70 | +0.12% | TWD 80.70 | TWD 81.20 | TWD 80.40 | 283.39K |
| 2026-09-18 | TWD 80.60 | -0.49% | TWD 81.20 | TWD 81.60 | TWD 80.60 | 503.04K |
| 2026-09-17 | TWD 81.00 | +1.12% | TWD 80.50 | TWD 81.40 | TWD 80.30 | 410.04K |
| 2026-09-16 | TWD 80.10 | -1.48% | TWD 81.00 | TWD 81.90 | TWD 80.10 | 785.00K |
| 2026-09-15 | TWD 81.30 | -0.73% | TWD 81.80 | TWD 81.80 | TWD 81.20 | 270.00K |
| 2026-09-14 | TWD 81.90 | +0.24% | TWD 81.70 | TWD 81.90 | TWD 80.20 | 499.50K |
| 2026-09-11 | TWD 81.70 | -0.73% | TWD 82.10 | TWD 82.10 | TWD 81.00 | 496.04K |
| 2026-09-10 | TWD 82.30 | -1.56% | TWD 83.40 | TWD 83.40 | TWD 81.40 | 914.00K |
| 2026-09-09 | TWD 83.60 | -0.36% | TWD 83.80 | TWD 85.00 | TWD 82.70 | 666.03K |
| 2026-09-08 | TWD 83.90 | -0.12% | TWD 83.70 | TWD 85.90 | TWD 83.40 | 507.26K |
| 2026-09-07 | TWD 84.00 | -2.33% | TWD 86.00 | TWD 86.00 | TWD 83.60 | 1.16M |
| 2026-09-04 | TWD 86.00 | -1.04% | TWD 86.50 | TWD 86.50 | TWD 84.60 | 816.05K |
| 2026-09-03 | TWD 86.90 | -0.11% | TWD 87.00 | TWD 89.40 | TWD 86.30 | 925.50K |
| 2026-09-02 | TWD 87.00 | +1.64% | TWD 85.30 | TWD 87.00 | TWD 85.10 | 248.03K |
| 2026-09-01 | TWD 85.60 | -0.58% | TWD 85.80 | TWD 86.20 | TWD 84.30 | 566.62K |
| 2026-08-31 | TWD 86.10 | -0.23% | TWD 86.60 | TWD 87.50 | TWD 86.00 | 309.04K |
| 2026-08-28 | TWD 86.30 | -0.35% | TWD 86.50 | TWD 87.00 | TWD 85.90 | 365.10K |
| 2026-08-27 | TWD 86.60 | -1.59% | TWD 87.80 | TWD 88.40 | TWD 86.50 | 459.29K |
| 2026-08-26 | TWD 88.00 | +0.69% | TWD 87.60 | TWD 88.10 | TWD 86.60 | 321.24K |
| 2026-08-25 | TWD 87.40 | -1.13% | TWD 88.40 | TWD 88.40 | TWD 86.70 | 298.04K |
| 2026-08-24 | TWD 88.40 | +0.11% | TWD 88.90 | TWD 90.00 | TWD 87.80 | 569.16K |
| 2026-08-21 | TWD 88.30 | +2.32% | TWD 86.50 | TWD 90.90 | TWD 86.50 | 1.52M |
| 2026-08-20 | TWD 86.30 | 0.00% | TWD 86.00 | TWD 86.70 | TWD 85.70 | 222.54K |
| 2026-08-19 | TWD 86.30 | -0.12% | TWD 85.70 | TWD 86.40 | TWD 85.40 | 217.05K |
| 2026-08-18 | TWD 86.40 | -0.80% | TWD 87.10 | TWD 88.20 | TWD 85.30 | 502.14K |
| 2026-08-17 | TWD 87.10 | +5.70% | TWD 82.30 | TWD 87.70 | TWD 82.10 | 1.25M |
| 2026-08-14 | TWD 82.40 | -1.44% | TWD 84.10 | TWD 84.10 | TWD 82.20 | 425.85K |
| 2026-08-13 | TWD 83.60 | -1.42% | TWD 85.10 | TWD 85.10 | TWD 83.40 | 424.39K |
| 2026-08-12 | TWD 84.80 | -0.47% | TWD 84.80 | TWD 86.00 | TWD 84.70 | 284.73K |
| 2026-08-11 | TWD 85.20 | -1.27% | TWD 86.30 | TWD 87.70 | TWD 84.80 | 413.25K |
| 2026-08-10 | TWD 86.30 | +1.77% | TWD 85.10 | TWD 86.70 | TWD 83.80 | 515.23K |
| 2026-08-07 | TWD 84.80 | +1.68% | TWD 83.40 | TWD 85.00 | TWD 83.20 | 413.28K |
| 2026-08-06 | TWD 83.40 | -0.36% | TWD 82.50 | TWD 83.70 | TWD 82.50 | 284.20K |
| 2026-08-05 | TWD 83.70 | +0.48% | TWD 83.80 | TWD 84.10 | TWD 83.00 | 300.05K |
| 2026-08-04 | TWD 83.30 | -0.24% | TWD 82.10 | TWD 83.40 | TWD 81.80 | 413.04K |
| 2026-08-03 | TWD 83.50 | +2.71% | TWD 81.70 | TWD 83.80 | TWD 80.90 | 535.17K |
| 2026-07-31 | TWD 81.30 | -3.44% | TWD 86.00 | TWD 86.40 | TWD 81.30 | 1.05M |
| 2026-07-30 | TWD 84.20 | +2.31% | TWD 83.10 | TWD 85.80 | TWD 81.00 | 775.22K |
| 2026-07-29 | TWD 82.30 | -1.79% | TWD 84.40 | TWD 84.40 | TWD 80.50 | 895.34K |
| 2026-07-28 | TWD 83.80 | -3.01% | TWD 85.20 | TWD 85.20 | TWD 82.60 | 773.46K |
| 2026-07-27 | TWD 86.40 | -1.93% | TWD 88.90 | TWD 88.90 | TWD 85.30 | 741.59K |
| 2026-07-24 | TWD 88.10 | -1.45% | TWD 89.00 | TWD 90.30 | TWD 87.70 | 769.04K |
| 2026-07-23 | TWD 89.40 | +4.32% | TWD 85.70 | TWD 89.70 | TWD 85.70 | 1.57M |
| 2026-07-22 | TWD 85.70 | -4.25% | TWD 89.60 | TWD 90.40 | TWD 85.30 | 1.80M |
| 2026-07-21 | TWD 89.50 | +3.35% | TWD 87.00 | TWD 90.20 | TWD 86.70 | 1.13M |
| 2026-07-20 | TWD 86.60 | -1.81% | TWD 88.20 | TWD 89.00 | TWD 85.00 | 933.14K |
| 2026-07-17 | TWD 88.20 | -1.67% | TWD 88.80 | TWD 91.90 | TWD 87.50 | 1.94M |
| 2026-07-16 | TWD 89.70 | +4.79% | TWD 85.60 | TWD 92.60 | TWD 84.70 | 2.12M |
| 2026-07-15 | TWD 85.60 | +0.23% | TWD 86.10 | TWD 86.60 | TWD 84.40 | 714.31K |
| 2026-07-14 | TWD 85.40 | -1.27% | TWD 86.50 | TWD 86.50 | TWD 83.70 | 848.12K |
| 2026-07-13 | TWD 86.50 | +2.49% | TWD 87.00 | TWD 88.70 | TWD 86.00 | 1.29M |
| 2026-07-10 | TWD 84.40 | 0.00% | TWD 84.40 | TWD 84.40 | TWD 84.40 | 0 |
| 2026-07-09 | TWD 84.40 | +2.18% | TWD 82.00 | TWD 86.00 | TWD 81.80 | 830.53K |
| 2026-07-08 | TWD 82.60 | -0.60% | TWD 83.10 | TWD 83.90 | TWD 82.30 | 313.20K |
| 2026-07-07 | TWD 83.10 | -2.35% | TWD 85.20 | TWD 85.20 | TWD 83.10 | 396.23K |
| 2026-07-06 | TWD 85.10 | +0.71% | TWD 84.50 | TWD 85.70 | TWD 84.10 | 448.08K |
| 2026-07-03 | TWD 84.50 | +2.30% | TWD 82.20 | TWD 84.50 | TWD 82.20 | 452.46K |
| 2026-07-02 | TWD 82.60 | +1.98% | TWD 81.50 | TWD 82.60 | TWD 80.90 | 310.38K |
| 2026-07-01 | TWD 81.00 | -1.58% | TWD 82.50 | TWD 82.80 | TWD 81.00 | 726.30K |
| 2026-06-30 | TWD 82.30 | -0.84% | TWD 83.50 | TWD 83.50 | TWD 82.10 | 550.21K |
| 2026-06-29 | TWD 83.00 | -0.72% | TWD 83.60 | TWD 83.90 | TWD 82.40 | 400.41K |
| 2026-06-26 | TWD 83.60 | -0.36% | TWD 83.30 | TWD 84.40 | TWD 82.40 | 681.00K |
| 2026-06-25 | TWD 83.90 | -3.12% | TWD 86.70 | TWD 87.00 | TWD 83.10 | 862.06K |
| 2026-06-24 | TWD 86.60 | -0.80% | TWD 85.40 | TWD 87.50 | TWD 85.40 | 470.04K |
| 2026-06-23 | TWD 87.30 | -2.46% | TWD 90.00 | TWD 90.00 | TWD 86.10 | 1.01M |
| 2026-06-22 | TWD 89.50 | +2.87% | TWD 88.10 | TWD 90.00 | TWD 87.30 | 1.07M |
| 2026-06-18 | TWD 87.00 | -0.11% | TWD 87.60 | TWD 88.40 | TWD 86.90 | 672.54K |
| 2026-06-17 | TWD 87.10 | -1.47% | TWD 88.40 | TWD 88.40 | TWD 86.20 | 711.36K |
| 2026-06-16 | TWD 88.40 | -1.78% | TWD 91.00 | TWD 91.50 | TWD 87.10 | 1.49M |
| 2026-06-15 | TWD 90.00 | +3.45% | TWD 87.80 | TWD 90.00 | TWD 86.50 | 1.44M |
| 2026-06-12 | TWD 87.00 | +1.28% | TWD 86.50 | TWD 88.50 | TWD 85.60 | 1.39M |
| 2026-06-11 | TWD 85.90 | +2.38% | TWD 83.90 | TWD 86.00 | TWD 83.10 | 824.24K |
| 2026-06-10 | TWD 83.90 | +0.12% | TWD 82.60 | TWD 84.10 | TWD 82.40 | 581.35K |
| 2026-06-09 | TWD 83.80 | -0.59% | TWD 84.70 | TWD 85.90 | TWD 83.40 | 792.45K |
| 2026-06-08 | TWD 84.30 | -1.17% | TWD 81.70 | TWD 84.80 | TWD 81.10 | 1.06M |
| 2026-06-05 | TWD 85.30 | -1.39% | TWD 86.00 | TWD 87.00 | TWD 84.80 | 912.08K |
| 2026-06-04 | TWD 86.50 | +2.85% | TWD 84.20 | TWD 86.70 | TWD 84.20 | 1.55M |
| 2026-06-03 | TWD 84.10 | +0.48% | TWD 83.00 | TWD 84.90 | TWD 82.70 | 776.19K |
| 2026-06-02 | TWD 83.70 | -0.24% | TWD 83.80 | TWD 83.90 | TWD 82.20 | 892.37K |
| 2026-06-01 | TWD 83.90 | +1.94% | TWD 82.30 | TWD 84.50 | TWD 82.00 | 1.23M |
| 2026-05-29 | TWD 82.30 | -0.60% | TWD 83.00 | TWD 83.40 | TWD 81.50 | 642.34K |
| 2026-05-28 | TWD 82.80 | +2.22% | TWD 81.20 | TWD 83.30 | TWD 80.90 | 916.69K |
| 2026-05-27 | TWD 81.00 | -1.22% | TWD 82.20 | TWD 83.10 | TWD 80.80 | 704.20K |