China Steel Corporation 2002
TWSE · Taiwan · Non-Energy Minerals
TWD 18.950.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 18.95 | -1.30% | TWD 19.20 | TWD 19.25 | TWD 18.85 | 37.66M |
| 2026-09-30 | TWD 19.20 | +2.13% | TWD 18.95 | TWD 19.25 | TWD 18.90 | 90.30M |
| 2026-09-29 | TWD 18.80 | +0.80% | TWD 18.80 | TWD 19.10 | TWD 18.75 | 36.48M |
| 2026-09-24 | TWD 18.65 | 0.00% | TWD 18.60 | TWD 18.70 | TWD 18.60 | 20.36M |
| 2026-09-23 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.75 | TWD 18.60 | 25.58M |
| 2026-09-22 | TWD 18.65 | 0.00% | TWD 18.75 | TWD 18.80 | TWD 18.60 | 28.92M |
| 2026-09-21 | TWD 18.65 | -0.53% | TWD 18.80 | TWD 18.80 | TWD 18.65 | 28.38M |
| 2026-09-18 | TWD 18.75 | +0.27% | TWD 18.80 | TWD 18.85 | TWD 18.70 | 25.16M |
| 2026-09-17 | TWD 18.70 | +0.27% | TWD 18.70 | TWD 18.80 | TWD 18.65 | 16.80M |
| 2026-09-16 | TWD 18.65 | 0.00% | TWD 18.70 | TWD 18.75 | TWD 18.65 | 26.26M |
| 2026-09-15 | TWD 18.65 | -0.80% | TWD 18.80 | TWD 18.80 | TWD 18.65 | 30.37M |
| 2026-09-14 | TWD 18.80 | -0.53% | TWD 18.90 | TWD 18.95 | TWD 18.75 | 24.09M |
| 2026-09-11 | TWD 18.90 | -1.05% | TWD 19.00 | TWD 19.05 | TWD 18.90 | 26.72M |
| 2026-09-10 | TWD 19.10 | -0.78% | TWD 19.15 | TWD 19.30 | TWD 19.00 | 21.68M |
| 2026-09-09 | TWD 19.25 | +0.79% | TWD 19.00 | TWD 19.25 | TWD 18.95 | 33.33M |
| 2026-09-08 | TWD 19.10 | +0.53% | TWD 19.05 | TWD 19.15 | TWD 18.95 | 20.75M |
| 2026-09-07 | TWD 19.00 | -0.52% | TWD 19.15 | TWD 19.15 | TWD 19.00 | 15.84M |
| 2026-09-04 | TWD 19.10 | +0.53% | TWD 19.15 | TWD 19.15 | TWD 19.00 | 14.37M |
| 2026-09-03 | TWD 19.00 | -0.26% | TWD 19.00 | TWD 19.25 | TWD 19.00 | 28.41M |
| 2026-09-02 | TWD 19.05 | 0.00% | TWD 18.95 | TWD 19.05 | TWD 18.90 | 23.58M |
| 2026-09-01 | TWD 19.05 | +0.53% | TWD 18.95 | TWD 19.10 | TWD 18.90 | 25.86M |
| 2026-08-31 | TWD 18.95 | -0.52% | TWD 19.00 | TWD 19.05 | TWD 18.90 | 33.71M |
| 2026-08-28 | TWD 19.05 | -0.52% | TWD 19.15 | TWD 19.15 | TWD 19.00 | 22.39M |
| 2026-08-27 | TWD 19.15 | -1.03% | TWD 19.35 | TWD 19.35 | TWD 19.10 | 16.39M |
| 2026-08-26 | TWD 19.35 | +1.57% | TWD 19.20 | TWD 19.35 | TWD 19.05 | 25.17M |
| 2026-08-25 | TWD 19.05 | -0.78% | TWD 19.25 | TWD 19.30 | TWD 19.00 | 22.70M |
| 2026-08-24 | TWD 19.20 | -1.29% | TWD 19.50 | TWD 19.70 | TWD 19.20 | 24.01M |
| 2026-08-21 | TWD 19.45 | +0.52% | TWD 19.15 | TWD 19.50 | TWD 19.15 | 31.29M |
| 2026-08-20 | TWD 19.35 | +2.11% | TWD 19.00 | TWD 19.60 | TWD 19.00 | 61.56M |
| 2026-08-19 | TWD 18.95 | 0.00% | TWD 18.95 | TWD 19.00 | TWD 18.75 | 31.02M |
| 2026-08-18 | TWD 18.95 | +0.53% | TWD 18.85 | TWD 19.00 | TWD 18.85 | 18.05M |
| 2026-08-17 | TWD 18.85 | -0.79% | TWD 19.00 | TWD 19.05 | TWD 18.85 | 25.66M |
| 2026-08-14 | TWD 19.00 | -1.04% | TWD 19.25 | TWD 19.25 | TWD 18.95 | 38.79M |
| 2026-08-13 | TWD 19.20 | -2.78% | TWD 19.80 | TWD 19.80 | TWD 19.15 | 51.86M |
| 2026-08-12 | TWD 19.75 | 0.00% | TWD 19.85 | TWD 19.85 | TWD 19.65 | 44.37M |
| 2026-08-11 | TWD 19.75 | +0.51% | TWD 19.80 | TWD 19.90 | TWD 19.55 | 82.97M |
| 2026-08-10 | TWD 19.65 | +3.15% | TWD 19.25 | TWD 19.65 | TWD 19.15 | 115.38M |
| 2026-08-07 | TWD 19.05 | +0.26% | TWD 19.05 | TWD 19.20 | TWD 19.00 | 28.85M |
| 2026-08-06 | TWD 19.00 | +0.53% | TWD 18.75 | TWD 19.10 | TWD 18.70 | 34.92M |
| 2026-08-05 | TWD 18.90 | +0.27% | TWD 18.95 | TWD 19.00 | TWD 18.80 | 17.95M |
| 2026-08-04 | TWD 18.85 | 0.00% | TWD 18.75 | TWD 18.90 | TWD 18.65 | 35.49M |
| 2026-08-03 | TWD 18.85 | -0.53% | TWD 18.90 | TWD 19.05 | TWD 18.80 | 22.74M |
| 2026-07-31 | TWD 18.95 | 0.00% | TWD 19.10 | TWD 19.25 | TWD 18.95 | 37.57M |
| 2026-07-30 | TWD 18.95 | 0.00% | TWD 18.80 | TWD 19.15 | TWD 18.80 | 38.20M |
| 2026-07-29 | TWD 18.95 | -0.26% | TWD 19.10 | TWD 19.15 | TWD 18.65 | 54.09M |
| 2026-07-28 | TWD 19.00 | -1.30% | TWD 19.10 | TWD 19.20 | TWD 18.85 | 36.18M |
| 2026-07-27 | TWD 19.25 | +0.52% | TWD 19.25 | TWD 19.35 | TWD 19.15 | 34.11M |
| 2026-07-24 | TWD 19.15 | +0.26% | TWD 18.95 | TWD 19.35 | TWD 18.90 | 59.61M |
| 2026-07-23 | TWD 19.10 | +1.33% | TWD 19.00 | TWD 19.45 | TWD 19.00 | 88.84M |
| 2026-07-22 | TWD 18.85 | +0.27% | TWD 18.75 | TWD 19.00 | TWD 18.75 | 46.27M |
| 2026-07-21 | TWD 18.80 | +1.35% | TWD 18.60 | TWD 18.90 | TWD 18.60 | 31.28M |
| 2026-07-20 | TWD 18.55 | -0.54% | TWD 18.90 | TWD 18.95 | TWD 18.50 | 40.50M |
| 2026-07-17 | TWD 18.65 | -0.80% | TWD 18.80 | TWD 18.95 | TWD 18.60 | 49.52M |
| 2026-07-16 | TWD 18.80 | +0.80% | TWD 18.65 | TWD 18.80 | TWD 18.55 | 26.79M |
| 2026-07-15 | TWD 18.65 | +0.81% | TWD 18.50 | TWD 18.75 | TWD 18.45 | 32.60M |
| 2026-07-14 | TWD 18.50 | +0.54% | TWD 18.55 | TWD 18.55 | TWD 18.25 | 42.08M |
| 2026-07-13 | TWD 18.40 | -0.81% | TWD 18.60 | TWD 18.65 | TWD 18.40 | 42.80M |
| 2026-07-10 | TWD 18.55 | 0.00% | TWD 18.55 | TWD 18.55 | TWD 18.55 | 0 |
| 2026-07-09 | TWD 18.55 | -0.80% | TWD 18.70 | TWD 18.75 | TWD 18.55 | 25.40M |
| 2026-07-08 | TWD 18.70 | +0.54% | TWD 18.65 | TWD 18.80 | TWD 18.55 | 21.02M |
| 2026-07-07 | TWD 18.60 | -2.11% | TWD 18.95 | TWD 18.95 | TWD 18.60 | 41.97M |
| 2026-07-06 | TWD 19.00 | +0.26% | TWD 18.95 | TWD 19.10 | TWD 18.85 | 26.14M |
| 2026-07-03 | TWD 18.95 | +1.88% | TWD 18.60 | TWD 19.05 | TWD 18.55 | 40.98M |
| 2026-07-02 | TWD 18.60 | -0.27% | TWD 18.65 | TWD 18.70 | TWD 18.55 | 30.13M |
| 2026-07-01 | TWD 18.65 | -0.80% | TWD 18.90 | TWD 18.95 | TWD 18.60 | 44.24M |
| 2026-06-30 | TWD 18.80 | -1.31% | TWD 19.15 | TWD 19.15 | TWD 18.80 | 72.79M |
| 2026-06-29 | TWD 19.05 | +0.26% | TWD 19.20 | TWD 19.25 | TWD 19.00 | 29.25M |
| 2026-06-26 | TWD 19.00 | -0.26% | TWD 19.00 | TWD 19.20 | TWD 18.90 | 57.33M |
| 2026-06-25 | TWD 19.05 | -1.55% | TWD 19.40 | TWD 19.65 | TWD 19.05 | 54.79M |
| 2026-06-24 | TWD 19.35 | +0.78% | TWD 19.15 | TWD 19.45 | TWD 19.00 | 44.35M |
| 2026-06-23 | TWD 19.20 | -1.54% | TWD 19.75 | TWD 19.95 | TWD 19.15 | 86.90M |
| 2026-06-22 | TWD 19.50 | +2.09% | TWD 19.25 | TWD 19.90 | TWD 19.15 | 129.07M |
| 2026-06-18 | TWD 19.10 | +1.87% | TWD 18.80 | TWD 19.10 | TWD 18.75 | 382.43M |
| 2026-06-17 | TWD 18.75 | +0.54% | TWD 18.65 | TWD 18.80 | TWD 18.60 | 44.71M |
| 2026-06-16 | TWD 18.65 | -1.84% | TWD 19.05 | TWD 19.05 | TWD 18.65 | 61.38M |
| 2026-06-15 | TWD 19.00 | +0.53% | TWD 19.20 | TWD 19.30 | TWD 18.85 | 69.70M |
| 2026-06-12 | TWD 18.90 | +1.89% | TWD 18.75 | TWD 19.00 | TWD 18.65 | 57.48M |
| 2026-06-11 | TWD 18.55 | -0.80% | TWD 18.70 | TWD 18.70 | TWD 18.40 | 53.32M |
| 2026-06-10 | TWD 18.70 | -0.27% | TWD 18.75 | TWD 19.10 | TWD 18.65 | 44.87M |
| 2026-06-09 | TWD 18.75 | +0.54% | TWD 18.75 | TWD 18.85 | TWD 18.60 | 54.89M |
| 2026-06-08 | TWD 18.65 | -3.37% | TWD 18.60 | TWD 18.80 | TWD 18.50 | 112.69M |
| 2026-06-05 | TWD 19.30 | +0.26% | TWD 19.35 | TWD 19.40 | TWD 19.10 | 52.19M |
| 2026-06-04 | TWD 19.25 | -0.77% | TWD 19.45 | TWD 19.60 | TWD 19.20 | 74.93M |
| 2026-06-03 | TWD 19.40 | +2.37% | TWD 19.10 | TWD 19.50 | TWD 19.05 | 111.27M |
| 2026-06-02 | TWD 18.95 | -0.79% | TWD 19.10 | TWD 19.10 | TWD 18.80 | 70.36M |
| 2026-06-01 | TWD 19.10 | 0.00% | TWD 19.20 | TWD 19.25 | TWD 18.90 | 66.65M |
| 2026-05-29 | TWD 19.10 | +1.33% | TWD 19.05 | TWD 19.40 | TWD 19.00 | 79.11M |
| 2026-05-28 | TWD 18.85 | -1.31% | TWD 19.10 | TWD 19.35 | TWD 18.80 | 84.67M |
| 2026-05-27 | TWD 19.10 | -2.05% | TWD 19.65 | TWD 19.70 | TWD 19.00 | 96.44M |
| 2026-05-26 | TWD 19.50 | -2.26% | TWD 21.00 | TWD 21.00 | TWD 19.40 | 280.10M |