Chun Yuan Steel Industry Co., Ltd. 2010
TWSE · Taiwan · Non-Energy Minerals
TWD 22.60+0.10 (+0.44%)
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 22.60 | +0.44% | TWD 22.55 | TWD 22.65 | TWD 22.45 | 188.45K |
| 2026-10-01 | TWD 22.50 | -2.17% | TWD 23.00 | TWD 23.10 | TWD 22.40 | 1.52M |
| 2026-09-30 | TWD 23.00 | +2.45% | TWD 22.65 | TWD 23.10 | TWD 22.65 | 2.62M |
| 2026-09-29 | TWD 22.45 | +0.45% | TWD 22.35 | TWD 22.80 | TWD 22.35 | 1.73M |
| 2026-09-24 | TWD 22.35 | +2.05% | TWD 21.90 | TWD 22.40 | TWD 21.80 | 1.46M |
| 2026-09-23 | TWD 21.90 | -0.68% | TWD 22.05 | TWD 22.10 | TWD 21.90 | 414.66K |
| 2026-09-22 | TWD 22.05 | +1.15% | TWD 21.90 | TWD 22.15 | TWD 21.80 | 949.04K |
| 2026-09-21 | TWD 21.80 | -0.91% | TWD 22.15 | TWD 22.15 | TWD 21.75 | 786.56K |
| 2026-09-18 | TWD 22.00 | +0.46% | TWD 22.00 | TWD 22.00 | TWD 21.80 | 676.20K |
| 2026-09-17 | TWD 21.90 | +1.39% | TWD 21.65 | TWD 21.90 | TWD 21.60 | 623.22K |
| 2026-09-16 | TWD 21.60 | +0.23% | TWD 21.55 | TWD 21.65 | TWD 21.50 | 557.58K |
| 2026-09-15 | TWD 21.55 | -1.15% | TWD 21.80 | TWD 21.80 | TWD 21.50 | 538.15K |
| 2026-09-14 | TWD 21.80 | -1.13% | TWD 22.00 | TWD 22.00 | TWD 21.70 | 806.90K |
| 2026-09-11 | TWD 22.05 | -1.56% | TWD 22.10 | TWD 22.20 | TWD 22.00 | 869.20K |
| 2026-09-10 | TWD 22.40 | -0.67% | TWD 22.40 | TWD 22.45 | TWD 22.30 | 358.99K |
| 2026-09-09 | TWD 22.55 | +0.67% | TWD 22.30 | TWD 22.60 | TWD 22.30 | 636.00K |
| 2026-09-08 | TWD 22.40 | +0.45% | TWD 22.30 | TWD 22.45 | TWD 22.15 | 661.10K |
| 2026-09-07 | TWD 22.30 | -1.11% | TWD 22.70 | TWD 22.70 | TWD 22.10 | 1.17M |
| 2026-09-04 | TWD 22.55 | 0.00% | TWD 22.60 | TWD 22.60 | TWD 22.35 | 799.04K |
| 2026-09-03 | TWD 22.55 | +0.45% | TWD 22.55 | TWD 22.70 | TWD 22.50 | 810.15K |
| 2026-09-02 | TWD 22.45 | 0.00% | TWD 22.45 | TWD 22.60 | TWD 22.25 | 757.26K |
| 2026-09-01 | TWD 22.45 | -1.10% | TWD 22.60 | TWD 22.75 | TWD 22.40 | 1.05M |
| 2026-08-31 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.80 | TWD 22.55 | 519.00K |
| 2026-08-28 | TWD 22.70 | -0.87% | TWD 22.90 | TWD 22.90 | TWD 22.65 | 849.52K |
| 2026-08-27 | TWD 22.90 | +0.44% | TWD 22.90 | TWD 23.10 | TWD 22.75 | 894.27K |
| 2026-08-26 | TWD 22.80 | +0.66% | TWD 22.65 | TWD 22.80 | TWD 22.65 | 636.06K |
| 2026-08-25 | TWD 22.65 | -0.66% | TWD 22.90 | TWD 22.90 | TWD 22.65 | 587.42K |
| 2026-08-24 | TWD 22.80 | -0.65% | TWD 23.00 | TWD 23.10 | TWD 22.75 | 602.45K |
| 2026-08-21 | TWD 22.95 | +0.66% | TWD 22.70 | TWD 23.00 | TWD 22.70 | 1.04M |
| 2026-08-20 | TWD 22.80 | +0.66% | TWD 22.75 | TWD 22.95 | TWD 22.70 | 1.04M |
| 2026-08-19 | TWD 22.65 | -0.44% | TWD 22.70 | TWD 22.85 | TWD 22.45 | 728.03K |
| 2026-08-18 | TWD 22.75 | -0.22% | TWD 22.60 | TWD 22.85 | TWD 22.50 | 814.06K |
| 2026-08-17 | TWD 22.80 | +2.01% | TWD 22.35 | TWD 22.80 | TWD 22.20 | 1.03M |
| 2026-08-14 | TWD 22.35 | -1.54% | TWD 22.70 | TWD 22.70 | TWD 22.15 | 1.81M |
| 2026-08-13 | TWD 22.70 | -1.09% | TWD 23.10 | TWD 23.10 | TWD 22.55 | 1.23M |
| 2026-08-12 | TWD 22.95 | -0.22% | TWD 23.00 | TWD 23.20 | TWD 22.80 | 1.21M |
| 2026-08-11 | TWD 23.00 | -1.71% | TWD 23.35 | TWD 23.40 | TWD 22.85 | 1.97M |
| 2026-08-10 | TWD 23.40 | +1.96% | TWD 23.15 | TWD 23.40 | TWD 22.85 | 3.93M |
| 2026-08-07 | TWD 22.95 | +6.99% | TWD 22.10 | TWD 23.25 | TWD 22.10 | 5.77M |
| 2026-08-06 | TWD 21.45 | +1.66% | TWD 21.05 | TWD 21.45 | TWD 21.05 | 1.28M |
| 2026-08-05 | TWD 21.10 | +0.96% | TWD 21.05 | TWD 21.10 | TWD 21.00 | 587.26K |
| 2026-08-04 | TWD 20.90 | -0.95% | TWD 20.95 | TWD 21.00 | TWD 20.85 | 988.25K |
| 2026-08-03 | TWD 21.10 | -0.24% | TWD 21.15 | TWD 21.20 | TWD 21.00 | 644.22K |
| 2026-07-31 | TWD 21.15 | +1.20% | TWD 21.15 | TWD 21.45 | TWD 21.00 | 1.43M |
| 2026-07-30 | TWD 20.90 | -0.48% | TWD 21.00 | TWD 21.15 | TWD 20.90 | 840.30K |
| 2026-07-29 | TWD 21.00 | -0.47% | TWD 21.10 | TWD 21.25 | TWD 20.70 | 2.11M |
| 2026-07-28 | TWD 21.10 | -0.24% | TWD 21.05 | TWD 21.15 | TWD 20.85 | 1.04M |
| 2026-07-27 | TWD 21.15 | +0.24% | TWD 21.10 | TWD 21.25 | TWD 21.05 | 579.16K |
| 2026-07-24 | TWD 21.10 | +0.24% | TWD 21.20 | TWD 21.25 | TWD 21.00 | 695.24K |
| 2026-07-23 | TWD 21.05 | -0.24% | TWD 21.20 | TWD 21.35 | TWD 21.00 | 959.00K |
| 2026-07-22 | TWD 21.10 | 0.00% | TWD 21.30 | TWD 21.30 | TWD 21.10 | 690.03K |
| 2026-07-21 | TWD 21.10 | +1.20% | TWD 20.90 | TWD 21.25 | TWD 20.90 | 803.49K |
| 2026-07-20 | TWD 20.85 | -0.24% | TWD 21.20 | TWD 21.20 | TWD 20.65 | 1.02M |
| 2026-07-17 | TWD 20.90 | -1.65% | TWD 21.25 | TWD 21.25 | TWD 20.85 | 1.38M |
| 2026-07-16 | TWD 21.25 | -0.93% | TWD 21.40 | TWD 21.45 | TWD 21.25 | 617.51K |
| 2026-07-15 | TWD 21.45 | +1.18% | TWD 21.35 | TWD 21.50 | TWD 21.15 | 956.25K |
| 2026-07-14 | TWD 21.20 | 0.00% | TWD 21.35 | TWD 21.35 | TWD 20.95 | 1.34M |
| 2026-07-13 | TWD 21.20 | -0.70% | TWD 21.40 | TWD 21.55 | TWD 21.15 | 940.01K |
| 2026-07-10 | TWD 21.35 | 0.00% | TWD 21.35 | TWD 21.35 | TWD 21.35 | 0 |
| 2026-07-09 | TWD 21.35 | +0.95% | TWD 21.20 | TWD 21.35 | TWD 21.10 | 792.60K |
| 2026-07-08 | TWD 21.15 | -2.08% | TWD 21.60 | TWD 21.60 | TWD 21.10 | 1.83M |
| 2026-07-07 | TWD 21.60 | -0.92% | TWD 21.75 | TWD 21.85 | TWD 21.45 | 1.09M |
| 2026-07-06 | TWD 21.80 | +1.16% | TWD 21.65 | TWD 21.80 | TWD 21.45 | 1.20M |
| 2026-07-03 | TWD 21.55 | +1.65% | TWD 21.15 | TWD 21.75 | TWD 21.15 | 1.86M |
| 2026-07-02 | TWD 21.20 | -10.55% | TWD 21.55 | TWD 21.55 | TWD 21.05 | 4.19M |
| 2026-07-01 | TWD 23.70 | 0.00% | TWD 23.85 | TWD 23.85 | TWD 23.55 | 4.23M |
| 2026-06-30 | TWD 23.70 | +0.21% | TWD 23.75 | TWD 23.80 | TWD 23.60 | 2.46M |
| 2026-06-29 | TWD 23.65 | -1.25% | TWD 24.05 | TWD 24.15 | TWD 23.60 | 2.72M |
| 2026-06-26 | TWD 23.95 | -2.04% | TWD 24.40 | TWD 24.40 | TWD 23.85 | 3.38M |
| 2026-06-25 | TWD 24.45 | +1.03% | TWD 24.25 | TWD 24.70 | TWD 24.25 | 2.09M |
| 2026-06-24 | TWD 24.20 | -0.62% | TWD 24.30 | TWD 24.35 | TWD 24.10 | 1.94M |
| 2026-06-23 | TWD 24.35 | -1.62% | TWD 24.75 | TWD 24.75 | TWD 24.15 | 2.62M |
| 2026-06-22 | TWD 24.75 | -0.40% | TWD 24.95 | TWD 25.00 | TWD 24.60 | 2.74M |
| 2026-06-18 | TWD 24.85 | +0.20% | TWD 24.95 | TWD 25.15 | TWD 24.70 | 2.63M |
| 2026-06-17 | TWD 24.80 | +0.61% | TWD 24.65 | TWD 25.00 | TWD 24.55 | 1.47M |
| 2026-06-16 | TWD 24.65 | -0.40% | TWD 24.90 | TWD 24.95 | TWD 24.60 | 1.87M |
| 2026-06-15 | TWD 24.75 | +0.61% | TWD 24.90 | TWD 25.00 | TWD 24.70 | 2.56M |
| 2026-06-12 | TWD 24.60 | +3.14% | TWD 24.00 | TWD 24.75 | TWD 24.00 | 2.76M |
| 2026-06-11 | TWD 23.85 | -0.62% | TWD 24.10 | TWD 24.10 | TWD 23.55 | 1.59M |
| 2026-06-10 | TWD 24.00 | 0.00% | TWD 23.95 | TWD 24.15 | TWD 23.90 | 1.38M |
| 2026-06-09 | TWD 24.00 | +1.27% | TWD 23.70 | TWD 24.00 | TWD 23.70 | 1.11M |
| 2026-06-08 | TWD 23.70 | -2.27% | TWD 23.35 | TWD 23.85 | TWD 23.35 | 1.51M |
| 2026-06-05 | TWD 24.25 | +0.62% | TWD 24.05 | TWD 24.35 | TWD 23.95 | 1.75M |
| 2026-06-04 | TWD 24.10 | +0.21% | TWD 24.05 | TWD 24.20 | TWD 23.80 | 1.56M |
| 2026-06-03 | TWD 24.05 | +2.12% | TWD 23.70 | TWD 24.15 | TWD 23.55 | 2.08M |
| 2026-06-02 | TWD 23.55 | -0.84% | TWD 23.75 | TWD 23.75 | TWD 23.40 | 1.86M |
| 2026-06-01 | TWD 23.75 | +2.15% | TWD 23.30 | TWD 23.80 | TWD 23.10 | 2.27M |
| 2026-05-29 | TWD 23.25 | +1.75% | TWD 22.95 | TWD 23.25 | TWD 22.95 | 1.93M |
| 2026-05-28 | TWD 22.85 | -0.44% | TWD 23.00 | TWD 23.05 | TWD 22.60 | 1.67M |
| 2026-05-27 | TWD 22.95 | +1.10% | TWD 22.85 | TWD 23.00 | TWD 22.75 | 1.72M |