Kao Hsing Chang Iron & Steel Corporation 2008
TWSE · Taiwan · Non-Energy Minerals
TWD 30.65-0.20 (-0.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.65 | -0.65% | TWD 30.65 | TWD 30.65 | TWD 30.65 | 1.00K |
| 2026-10-01 | TWD 30.85 | -0.80% | TWD 30.55 | TWD 30.85 | TWD 30.55 | 4.89K |
| 2026-09-30 | TWD 31.10 | +1.97% | TWD 30.60 | TWD 31.10 | TWD 30.60 | 14.35K |
| 2026-09-29 | TWD 30.50 | 0.00% | TWD 30.60 | TWD 30.60 | TWD 30.50 | 13.00K |
| 2026-09-24 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 12.66K |
| 2026-09-23 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 30.54K |
| 2026-09-22 | TWD 30.50 | -0.33% | TWD 30.90 | TWD 30.90 | TWD 30.50 | 7.29K |
| 2026-09-21 | TWD 30.60 | -1.13% | TWD 30.85 | TWD 30.90 | TWD 30.50 | 13.78K |
| 2026-09-18 | TWD 30.95 | +0.16% | TWD 30.90 | TWD 31.15 | TWD 30.55 | 17.91K |
| 2026-09-17 | TWD 30.90 | +1.31% | TWD 31.35 | TWD 31.40 | TWD 30.75 | 15.13K |
| 2026-09-16 | TWD 30.50 | 0.00% | TWD 30.80 | TWD 30.80 | TWD 30.50 | 3.14K |
| 2026-09-15 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.55 | TWD 30.50 | 39.23K |
| 2026-09-14 | TWD 30.50 | -0.16% | TWD 30.55 | TWD 30.55 | TWD 30.50 | 5.39K |
| 2026-09-11 | TWD 30.55 | -0.81% | TWD 30.60 | TWD 30.60 | TWD 30.50 | 8.00K |
| 2026-09-10 | TWD 30.80 | +0.33% | TWD 30.60 | TWD 30.80 | TWD 30.55 | 4.65K |
| 2026-09-09 | TWD 30.70 | -0.16% | TWD 30.55 | TWD 31.00 | TWD 30.55 | 16.00K |
| 2026-09-08 | TWD 30.75 | -2.07% | TWD 30.70 | TWD 31.25 | TWD 30.70 | 10.77K |
| 2026-09-07 | TWD 31.40 | +1.95% | TWD 30.90 | TWD 31.50 | TWD 30.85 | 18.45K |
| 2026-09-04 | TWD 30.80 | +0.98% | TWD 30.75 | TWD 30.95 | TWD 30.75 | 12.15K |
| 2026-09-03 | TWD 30.50 | -0.16% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 3.31K |
| 2026-09-02 | TWD 30.55 | -2.08% | TWD 30.55 | TWD 30.55 | TWD 30.50 | 11.10K |
| 2026-09-01 | TWD 31.20 | +2.13% | TWD 30.55 | TWD 31.20 | TWD 30.55 | 4.96K |
| 2026-08-31 | TWD 30.55 | 0.00% | TWD 30.55 | TWD 30.60 | TWD 30.50 | 8.03K |
| 2026-08-28 | TWD 30.55 | +0.16% | TWD 30.50 | TWD 30.55 | TWD 30.50 | 8.00K |
| 2026-08-27 | TWD 30.50 | -1.93% | TWD 30.55 | TWD 30.95 | TWD 30.50 | 12.00K |
| 2026-08-26 | TWD 31.10 | +1.97% | TWD 30.50 | TWD 31.15 | TWD 30.50 | 34.00K |
| 2026-08-25 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 31.00 | TWD 30.50 | 109.00K |
| 2026-08-24 | TWD 30.50 | -1.61% | TWD 30.60 | TWD 30.70 | TWD 30.50 | 11.32K |
| 2026-08-21 | TWD 31.00 | +0.65% | TWD 30.60 | TWD 31.00 | TWD 30.60 | 8.09K |
| 2026-08-20 | TWD 30.80 | +0.98% | TWD 30.55 | TWD 30.80 | TWD 30.50 | 42.07K |
| 2026-08-19 | TWD 30.50 | -0.49% | TWD 30.55 | TWD 31.00 | TWD 30.50 | 19.00K |
| 2026-08-18 | TWD 30.65 | -1.45% | TWD 30.65 | TWD 30.75 | TWD 30.65 | 10.30K |
| 2026-08-17 | TWD 31.10 | +1.14% | TWD 30.55 | TWD 31.10 | TWD 30.55 | 27.84K |
| 2026-08-14 | TWD 30.75 | -0.97% | TWD 30.60 | TWD 30.95 | TWD 30.55 | 17.07K |
| 2026-08-13 | TWD 31.05 | +1.64% | TWD 31.05 | TWD 31.20 | TWD 30.60 | 29.37K |
| 2026-08-12 | TWD 30.55 | -0.65% | TWD 30.55 | TWD 30.95 | TWD 30.50 | 21.55K |
| 2026-08-11 | TWD 30.75 | -1.76% | TWD 30.60 | TWD 30.75 | TWD 30.50 | 17.15K |
| 2026-08-10 | TWD 31.30 | +1.95% | TWD 30.55 | TWD 31.35 | TWD 30.55 | 9.23K |
| 2026-08-07 | TWD 30.70 | -0.49% | TWD 30.55 | TWD 30.70 | TWD 30.50 | 10.22K |
| 2026-08-06 | TWD 30.85 | -0.96% | TWD 30.75 | TWD 31.10 | TWD 30.60 | 36.72K |
| 2026-08-05 | TWD 31.15 | +1.96% | TWD 31.00 | TWD 31.20 | TWD 31.00 | 18.18K |
| 2026-08-04 | TWD 30.55 | -1.45% | TWD 30.65 | TWD 31.10 | TWD 30.50 | 72.56K |
| 2026-08-03 | TWD 31.00 | +0.16% | TWD 30.60 | TWD 31.15 | TWD 30.60 | 25.25K |
| 2026-07-31 | TWD 30.95 | -0.16% | TWD 30.95 | TWD 31.00 | TWD 30.90 | 16.20K |
| 2026-07-30 | TWD 31.00 | +0.81% | TWD 31.85 | TWD 31.85 | TWD 30.55 | 26.05K |
| 2026-07-29 | TWD 30.75 | +0.65% | TWD 30.50 | TWD 30.90 | TWD 30.20 | 38.06K |
| 2026-07-28 | TWD 30.55 | -1.45% | TWD 30.15 | TWD 30.70 | TWD 30.10 | 25.00K |
| 2026-07-27 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 30.50 | 29.27K |
| 2026-07-24 | TWD 31.00 | +0.32% | TWD 30.05 | TWD 31.00 | TWD 30.00 | 90.03K |
| 2026-07-23 | TWD 30.90 | +2.49% | TWD 30.05 | TWD 30.90 | TWD 30.00 | 20.37K |
| 2026-07-22 | TWD 30.15 | -2.58% | TWD 30.70 | TWD 30.75 | TWD 30.10 | 16.88K |
| 2026-07-21 | TWD 30.95 | -1.12% | TWD 30.45 | TWD 31.00 | TWD 30.45 | 10.64K |
| 2026-07-20 | TWD 31.30 | +0.81% | TWD 30.95 | TWD 31.90 | TWD 30.95 | 66.10K |
| 2026-07-17 | TWD 31.05 | +0.16% | TWD 30.45 | TWD 31.05 | TWD 30.00 | 65.01K |
| 2026-07-16 | TWD 31.00 | +1.64% | TWD 30.95 | TWD 31.00 | TWD 30.00 | 30.41K |
| 2026-07-15 | TWD 30.50 | +2.35% | TWD 30.00 | TWD 30.50 | TWD 29.55 | 31.25K |
| 2026-07-14 | TWD 29.80 | +1.71% | TWD 29.85 | TWD 29.90 | TWD 29.15 | 20.11K |
| 2026-07-13 | TWD 29.30 | -1.84% | TWD 28.90 | TWD 29.30 | TWD 28.85 | 25.68K |
| 2026-07-10 | TWD 29.85 | 0.00% | TWD 29.85 | TWD 29.85 | TWD 29.85 | 0 |
| 2026-07-09 | TWD 29.85 | +1.02% | TWD 29.60 | TWD 30.15 | TWD 29.60 | 14.05K |
| 2026-07-08 | TWD 29.55 | -0.17% | TWD 29.50 | TWD 29.75 | TWD 29.50 | 13.08K |
| 2026-07-07 | TWD 29.60 | -3.43% | TWD 29.55 | TWD 30.15 | TWD 29.50 | 224.00K |
| 2026-07-06 | TWD 30.65 | -0.49% | TWD 30.50 | TWD 30.65 | TWD 30.50 | 4.00K |
| 2026-07-03 | TWD 30.80 | 0.00% | TWD 30.50 | TWD 30.80 | TWD 30.50 | 19.00K |
| 2026-07-02 | TWD 30.80 | 0.00% | TWD 31.25 | TWD 31.25 | TWD 30.50 | 12.53K |
| 2026-07-01 | TWD 30.80 | +0.98% | TWD 31.00 | TWD 31.00 | TWD 30.50 | 39.08K |
| 2026-06-30 | TWD 30.50 | -0.16% | TWD 30.00 | TWD 30.50 | TWD 29.50 | 67.37K |
| 2026-06-29 | TWD 30.55 | +1.66% | TWD 30.55 | TWD 30.55 | TWD 30.00 | 20.00K |
| 2026-06-26 | TWD 30.05 | -4.45% | TWD 30.60 | TWD 30.60 | TWD 30.05 | 53.02K |
| 2026-06-25 | TWD 31.45 | +1.45% | TWD 30.65 | TWD 31.45 | TWD 30.55 | 10.40K |
| 2026-06-24 | TWD 31.00 | +0.32% | TWD 30.50 | TWD 31.00 | TWD 30.50 | 12.20K |
| 2026-06-23 | TWD 30.90 | +0.32% | TWD 30.50 | TWD 30.95 | TWD 30.50 | 28.00K |
| 2026-06-22 | TWD 30.80 | 0.00% | TWD 31.50 | TWD 31.50 | TWD 30.55 | 22.17K |
| 2026-06-18 | TWD 30.80 | +0.98% | TWD 30.50 | TWD 30.80 | TWD 30.50 | 13.20K |
| 2026-06-17 | TWD 30.50 | -1.13% | TWD 30.50 | TWD 31.00 | TWD 30.50 | 36.09K |
| 2026-06-16 | TWD 30.85 | +1.82% | TWD 30.80 | TWD 30.85 | TWD 30.35 | 27.27K |
| 2026-06-15 | TWD 30.30 | +1.00% | TWD 30.95 | TWD 30.95 | TWD 29.90 | 34.14K |
| 2026-06-12 | TWD 30.00 | +1.01% | TWD 30.05 | TWD 30.05 | TWD 29.50 | 9.00K |
| 2026-06-11 | TWD 29.70 | +0.85% | TWD 30.00 | TWD 30.00 | TWD 29.50 | 62.07K |
| 2026-06-10 | TWD 29.45 | -1.01% | TWD 29.55 | TWD 29.80 | TWD 29.45 | 60.40K |
| 2026-06-09 | TWD 29.75 | +2.41% | TWD 29.00 | TWD 30.05 | TWD 29.00 | 43.08K |
| 2026-06-08 | TWD 29.05 | -4.13% | TWD 30.00 | TWD 30.00 | TWD 29.00 | 86.00K |
| 2026-06-05 | TWD 30.30 | +1.00% | TWD 30.00 | TWD 30.30 | TWD 30.00 | 86.68K |
| 2026-06-04 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.20 | TWD 30.00 | 33.65K |
| 2026-06-03 | TWD 30.00 | +2.74% | TWD 29.50 | TWD 30.00 | TWD 29.50 | 35.32K |
| 2026-06-02 | TWD 29.20 | +0.69% | TWD 29.00 | TWD 29.20 | TWD 28.75 | 72.81K |
| 2026-06-01 | TWD 29.00 | +0.52% | TWD 28.85 | TWD 29.05 | TWD 28.80 | 31.65K |
| 2026-05-29 | TWD 28.85 | +2.12% | TWD 28.25 | TWD 29.00 | TWD 28.25 | 41.30K |
| 2026-05-28 | TWD 28.25 | +0.36% | TWD 28.50 | TWD 28.95 | TWD 28.15 | 20.27K |
| 2026-05-27 | TWD 28.15 | +1.44% | TWD 28.00 | TWD 28.30 | TWD 27.75 | 24.45K |