Chung Hung Steel Corporation 2014
TWSE · Taiwan · Non-Energy Minerals
TWD 17.10-0.30 (-1.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 17.10 | -1.72% | TWD 17.45 | TWD 17.45 | TWD 16.95 | 2.89M |
| 2026-09-30 | TWD 17.40 | +3.57% | TWD 16.90 | TWD 17.40 | TWD 16.90 | 6.27M |
| 2026-09-29 | TWD 16.80 | -0.59% | TWD 16.85 | TWD 17.20 | TWD 16.75 | 4.53M |
| 2026-09-24 | TWD 16.90 | +1.50% | TWD 16.60 | TWD 16.90 | TWD 16.30 | 3.89M |
| 2026-09-23 | TWD 16.65 | +0.30% | TWD 16.65 | TWD 16.75 | TWD 16.55 | 1.92M |
| 2026-09-22 | TWD 16.60 | +0.30% | TWD 16.60 | TWD 16.65 | TWD 16.50 | 1.26M |
| 2026-09-21 | TWD 16.55 | 0.00% | TWD 16.65 | TWD 16.70 | TWD 16.55 | 824.43K |
| 2026-09-18 | TWD 16.55 | 0.00% | TWD 16.55 | TWD 16.65 | TWD 16.45 | 1.53M |
| 2026-09-17 | TWD 16.55 | +1.22% | TWD 16.40 | TWD 16.55 | TWD 16.30 | 939.71K |
| 2026-09-16 | TWD 16.35 | +0.62% | TWD 16.40 | TWD 16.45 | TWD 16.25 | 1.06M |
| 2026-09-15 | TWD 16.25 | -1.52% | TWD 16.50 | TWD 16.50 | TWD 16.20 | 2.30M |
| 2026-09-14 | TWD 16.50 | -0.90% | TWD 16.55 | TWD 16.60 | TWD 16.40 | 2.31M |
| 2026-09-11 | TWD 16.65 | -1.48% | TWD 16.75 | TWD 16.80 | TWD 16.60 | 3.22M |
| 2026-09-10 | TWD 16.90 | -0.88% | TWD 16.90 | TWD 17.05 | TWD 16.85 | 1.49M |
| 2026-09-09 | TWD 17.05 | +0.29% | TWD 16.90 | TWD 17.10 | TWD 16.85 | 1.53M |
| 2026-09-08 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.15 | TWD 16.90 | 1.59M |
| 2026-09-07 | TWD 17.00 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 16.85 | 1.37M |
| 2026-09-04 | TWD 17.00 | +0.59% | TWD 17.05 | TWD 17.05 | TWD 16.85 | 1.68M |
| 2026-09-03 | TWD 16.90 | -0.29% | TWD 17.15 | TWD 17.20 | TWD 16.90 | 1.55M |
| 2026-09-02 | TWD 16.95 | -0.59% | TWD 17.00 | TWD 17.10 | TWD 16.95 | 1.65M |
| 2026-09-01 | TWD 17.05 | 0.00% | TWD 17.00 | TWD 17.25 | TWD 17.00 | 1.27M |
| 2026-08-31 | TWD 17.05 | 0.00% | TWD 17.05 | TWD 17.10 | TWD 16.95 | 1.67M |
| 2026-08-28 | TWD 17.05 | -0.58% | TWD 17.15 | TWD 17.15 | TWD 17.00 | 1.87M |
| 2026-08-27 | TWD 17.15 | -0.58% | TWD 17.30 | TWD 17.35 | TWD 17.15 | 971.62K |
| 2026-08-26 | TWD 17.25 | +0.29% | TWD 17.20 | TWD 17.35 | TWD 17.15 | 1.07M |
| 2026-08-25 | TWD 17.20 | -0.58% | TWD 17.45 | TWD 17.45 | TWD 17.10 | 1.58M |
| 2026-08-24 | TWD 17.30 | -1.14% | TWD 17.55 | TWD 17.70 | TWD 17.30 | 1.41M |
| 2026-08-21 | TWD 17.50 | +0.86% | TWD 17.35 | TWD 17.50 | TWD 17.10 | 2.31M |
| 2026-08-20 | TWD 17.35 | +2.66% | TWD 17.00 | TWD 17.65 | TWD 17.00 | 4.40M |
| 2026-08-19 | TWD 16.90 | -0.29% | TWD 16.85 | TWD 17.05 | TWD 16.75 | 2.00M |
| 2026-08-18 | TWD 16.95 | -0.88% | TWD 16.95 | TWD 17.10 | TWD 16.90 | 1.46M |
| 2026-08-17 | TWD 17.10 | +0.88% | TWD 17.00 | TWD 17.15 | TWD 16.95 | 1.61M |
| 2026-08-14 | TWD 16.95 | -2.02% | TWD 17.30 | TWD 17.30 | TWD 16.90 | 3.61M |
| 2026-08-13 | TWD 17.30 | -0.86% | TWD 17.60 | TWD 17.65 | TWD 17.20 | 2.17M |
| 2026-08-12 | TWD 17.45 | -1.13% | TWD 17.50 | TWD 17.60 | TWD 17.45 | 2.09M |
| 2026-08-11 | TWD 17.65 | -1.67% | TWD 17.85 | TWD 17.90 | TWD 17.35 | 3.37M |
| 2026-08-10 | TWD 17.95 | +1.70% | TWD 17.65 | TWD 18.10 | TWD 17.40 | 6.55M |
| 2026-08-07 | TWD 17.65 | +2.92% | TWD 17.10 | TWD 17.70 | TWD 17.10 | 8.34M |
| 2026-08-06 | TWD 17.15 | +1.78% | TWD 16.75 | TWD 17.25 | TWD 16.75 | 3.91M |
| 2026-08-05 | TWD 16.85 | +0.60% | TWD 16.95 | TWD 17.00 | TWD 16.75 | 2.17M |
| 2026-08-04 | TWD 16.75 | +0.30% | TWD 16.60 | TWD 16.80 | TWD 16.60 | 1.64M |
| 2026-08-03 | TWD 16.70 | +0.60% | TWD 16.55 | TWD 17.00 | TWD 16.45 | 2.03M |
| 2026-07-31 | TWD 16.60 | 0.00% | TWD 16.85 | TWD 17.05 | TWD 16.60 | 3.30M |
| 2026-07-30 | TWD 16.60 | -1.19% | TWD 16.60 | TWD 16.75 | TWD 16.55 | 2.80M |
| 2026-07-29 | TWD 16.80 | -0.88% | TWD 17.15 | TWD 17.15 | TWD 16.50 | 3.78M |
| 2026-07-28 | TWD 16.95 | -1.45% | TWD 17.10 | TWD 17.10 | TWD 16.80 | 2.83M |
| 2026-07-27 | TWD 17.20 | -1.15% | TWD 17.55 | TWD 17.55 | TWD 17.05 | 2.09M |
| 2026-07-24 | TWD 17.40 | +0.29% | TWD 17.35 | TWD 17.75 | TWD 17.20 | 3.30M |
| 2026-07-23 | TWD 17.35 | +1.17% | TWD 17.25 | TWD 17.65 | TWD 17.20 | 4.70M |
| 2026-07-22 | TWD 17.15 | +1.18% | TWD 17.00 | TWD 17.35 | TWD 17.00 | 2.75M |
| 2026-07-21 | TWD 16.95 | +0.30% | TWD 17.05 | TWD 17.10 | TWD 16.80 | 2.94M |
| 2026-07-20 | TWD 16.90 | -0.88% | TWD 17.20 | TWD 17.20 | TWD 16.75 | 2.62M |
| 2026-07-17 | TWD 17.05 | -3.13% | TWD 17.50 | TWD 17.75 | TWD 17.00 | 5.98M |
| 2026-07-16 | TWD 17.60 | +1.44% | TWD 17.30 | TWD 17.90 | TWD 17.30 | 7.03M |
| 2026-07-15 | TWD 17.35 | +2.06% | TWD 17.00 | TWD 17.40 | TWD 16.90 | 3.10M |
| 2026-07-14 | TWD 17.00 | -0.29% | TWD 17.20 | TWD 17.25 | TWD 16.65 | 3.11M |
| 2026-07-13 | TWD 17.05 | -0.58% | TWD 17.20 | TWD 17.25 | TWD 16.90 | 3.51M |
| 2026-07-10 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 17.15 | 0 |
| 2026-07-09 | TWD 17.15 | -0.29% | TWD 17.10 | TWD 17.25 | TWD 17.05 | 1.84M |
| 2026-07-08 | TWD 17.20 | 0.00% | TWD 17.35 | TWD 17.45 | TWD 17.05 | 1.68M |
| 2026-07-07 | TWD 17.20 | -2.27% | TWD 17.60 | TWD 17.60 | TWD 17.15 | 3.20M |
| 2026-07-06 | TWD 17.60 | -1.40% | TWD 17.85 | TWD 17.95 | TWD 17.55 | 2.88M |
| 2026-07-03 | TWD 17.85 | +3.78% | TWD 17.10 | TWD 17.90 | TWD 17.10 | 5.77M |
| 2026-07-02 | TWD 17.20 | +0.58% | TWD 17.15 | TWD 17.25 | TWD 17.00 | 2.49M |
| 2026-07-01 | TWD 17.10 | -0.87% | TWD 17.45 | TWD 17.45 | TWD 17.05 | 3.24M |
| 2026-06-30 | TWD 17.25 | -0.86% | TWD 17.50 | TWD 17.50 | TWD 17.20 | 3.96M |
| 2026-06-29 | TWD 17.40 | -0.57% | TWD 17.50 | TWD 17.60 | TWD 17.35 | 2.12M |
| 2026-06-26 | TWD 17.50 | -1.69% | TWD 17.70 | TWD 17.80 | TWD 17.35 | 4.09M |
| 2026-06-25 | TWD 17.80 | 0.00% | TWD 17.90 | TWD 18.00 | TWD 17.75 | 2.85M |
| 2026-06-24 | TWD 17.80 | +0.56% | TWD 17.65 | TWD 17.90 | TWD 17.45 | 3.15M |
| 2026-06-23 | TWD 17.70 | -0.56% | TWD 18.10 | TWD 18.20 | TWD 17.65 | 3.45M |
| 2026-06-22 | TWD 17.80 | +0.56% | TWD 17.75 | TWD 18.45 | TWD 17.70 | 8.70M |
| 2026-06-18 | TWD 17.70 | +0.28% | TWD 17.80 | TWD 17.95 | TWD 17.60 | 4.66M |
| 2026-06-17 | TWD 17.65 | -1.12% | TWD 17.70 | TWD 18.15 | TWD 17.60 | 6.99M |
| 2026-06-16 | TWD 17.85 | -1.65% | TWD 18.40 | TWD 18.40 | TWD 17.80 | 5.17M |
| 2026-06-15 | TWD 18.15 | +0.83% | TWD 18.35 | TWD 18.70 | TWD 18.10 | 6.24M |
| 2026-06-12 | TWD 18.00 | +3.15% | TWD 17.70 | TWD 18.25 | TWD 17.60 | 8.92M |
| 2026-06-11 | TWD 17.45 | -0.29% | TWD 17.65 | TWD 17.65 | TWD 17.00 | 5.87M |
| 2026-06-10 | TWD 17.50 | -1.13% | TWD 17.80 | TWD 18.10 | TWD 17.45 | 5.57M |
| 2026-06-09 | TWD 17.70 | +0.28% | TWD 17.65 | TWD 18.00 | TWD 17.55 | 6.98M |
| 2026-06-08 | TWD 17.65 | -5.87% | TWD 17.45 | TWD 17.95 | TWD 17.40 | 9.24M |
| 2026-06-05 | TWD 18.75 | +0.27% | TWD 18.75 | TWD 18.85 | TWD 18.35 | 6.34M |
| 2026-06-04 | TWD 18.70 | -0.53% | TWD 18.65 | TWD 19.15 | TWD 18.50 | 9.09M |
| 2026-06-03 | TWD 18.80 | +3.30% | TWD 18.40 | TWD 19.20 | TWD 18.10 | 18.16M |
| 2026-06-02 | TWD 18.20 | -1.62% | TWD 18.50 | TWD 18.50 | TWD 17.90 | 8.68M |
| 2026-06-01 | TWD 18.50 | +0.82% | TWD 18.45 | TWD 18.75 | TWD 18.15 | 9.10M |
| 2026-05-29 | TWD 18.35 | +2.80% | TWD 18.05 | TWD 18.50 | TWD 18.05 | 8.55M |
| 2026-05-28 | TWD 17.85 | -0.83% | TWD 18.00 | TWD 18.45 | TWD 17.85 | 7.10M |
| 2026-05-27 | TWD 18.00 | -0.55% | TWD 18.35 | TWD 18.40 | TWD 17.80 | 8.42M |
| 2026-05-26 | TWD 18.10 | -3.98% | TWD 19.30 | TWD 19.60 | TWD 18.05 | 33.27M |