Hsin Kuang Steel Co., Ltd. 2031
TWSE · Taiwan · Non-Energy Minerals
TWD 46.20-0.30 (-0.65%)
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 46.20 | -0.65% | TWD 46.90 | TWD 47.00 | TWD 46.05 | 748.00K |
| 2026-09-30 | TWD 46.50 | +1.75% | TWD 45.70 | TWD 46.50 | TWD 45.70 | 1.03M |
| 2026-09-29 | TWD 45.70 | -0.87% | TWD 46.00 | TWD 46.85 | TWD 45.10 | 1.83M |
| 2026-09-24 | TWD 46.10 | +1.65% | TWD 45.00 | TWD 46.20 | TWD 44.95 | 810.40K |
| 2026-09-23 | TWD 45.35 | -0.66% | TWD 45.85 | TWD 45.85 | TWD 45.15 | 380.83K |
| 2026-09-22 | TWD 45.65 | +2.24% | TWD 44.50 | TWD 45.90 | TWD 44.40 | 1.42M |
| 2026-09-21 | TWD 44.65 | -0.78% | TWD 45.00 | TWD 45.00 | TWD 44.30 | 234.30K |
| 2026-09-18 | TWD 45.00 | +1.58% | TWD 44.25 | TWD 45.00 | TWD 44.25 | 805.37K |
| 2026-09-17 | TWD 44.30 | +1.96% | TWD 43.60 | TWD 44.30 | TWD 43.45 | 425.01K |
| 2026-09-16 | TWD 43.45 | +0.35% | TWD 43.30 | TWD 43.65 | TWD 43.30 | 218.55K |
| 2026-09-15 | TWD 43.30 | -0.57% | TWD 43.85 | TWD 43.85 | TWD 43.20 | 226.76K |
| 2026-09-14 | TWD 43.55 | -0.91% | TWD 43.95 | TWD 43.95 | TWD 43.20 | 499.00K |
| 2026-09-11 | TWD 43.95 | -1.12% | TWD 43.65 | TWD 44.05 | TWD 43.60 | 500.36K |
| 2026-09-10 | TWD 44.45 | -0.89% | TWD 44.45 | TWD 44.55 | TWD 44.20 | 419.05K |
| 2026-09-09 | TWD 44.85 | 0.00% | TWD 44.45 | TWD 44.95 | TWD 44.20 | 387.05K |
| 2026-09-08 | TWD 44.85 | +1.24% | TWD 44.75 | TWD 44.90 | TWD 44.30 | 345.10K |
| 2026-09-07 | TWD 44.30 | -1.45% | TWD 45.50 | TWD 45.50 | TWD 44.20 | 602.16K |
| 2026-09-04 | TWD 44.95 | -0.88% | TWD 45.30 | TWD 45.40 | TWD 44.40 | 801.26K |
| 2026-09-03 | TWD 45.35 | +0.33% | TWD 45.15 | TWD 45.80 | TWD 45.15 | 465.85K |
| 2026-09-02 | TWD 45.20 | +0.11% | TWD 45.00 | TWD 45.25 | TWD 44.75 | 441.06K |
| 2026-09-01 | TWD 45.15 | +0.33% | TWD 44.85 | TWD 45.60 | TWD 44.85 | 444.10K |
| 2026-08-31 | TWD 45.00 | -0.88% | TWD 45.30 | TWD 45.60 | TWD 44.80 | 707.81K |
| 2026-08-28 | TWD 45.40 | -1.09% | TWD 45.55 | TWD 45.70 | TWD 45.25 | 714.41K |
| 2026-08-27 | TWD 45.90 | -1.40% | TWD 46.95 | TWD 46.95 | TWD 45.70 | 803.52K |
| 2026-08-26 | TWD 46.55 | +0.43% | TWD 46.35 | TWD 46.60 | TWD 45.60 | 891.35K |
| 2026-08-25 | TWD 46.35 | +0.54% | TWD 46.10 | TWD 46.80 | TWD 45.70 | 1.30M |
| 2026-08-24 | TWD 46.10 | -0.54% | TWD 46.65 | TWD 47.25 | TWD 46.00 | 1.33M |
| 2026-08-21 | TWD 46.35 | +0.65% | TWD 46.00 | TWD 46.45 | TWD 45.50 | 1.18M |
| 2026-08-20 | TWD 46.05 | +0.66% | TWD 45.75 | TWD 46.75 | TWD 45.30 | 1.60M |
| 2026-08-19 | TWD 45.75 | +3.16% | TWD 44.55 | TWD 46.00 | TWD 43.75 | 2.02M |
| 2026-08-18 | TWD 44.35 | +0.45% | TWD 44.25 | TWD 44.40 | TWD 43.70 | 1.28M |
| 2026-08-17 | TWD 44.15 | +1.38% | TWD 43.40 | TWD 44.95 | TWD 43.40 | 1.81M |
| 2026-08-14 | TWD 43.55 | -5.22% | TWD 46.00 | TWD 46.00 | TWD 43.25 | 3.25M |
| 2026-08-13 | TWD 45.95 | +1.32% | TWD 45.80 | TWD 46.50 | TWD 45.45 | 2.02M |
| 2026-08-12 | TWD 45.35 | -1.63% | TWD 46.35 | TWD 46.35 | TWD 45.15 | 1.66M |
| 2026-08-11 | TWD 46.10 | -0.86% | TWD 46.50 | TWD 47.50 | TWD 45.65 | 2.51M |
| 2026-08-10 | TWD 46.50 | +3.33% | TWD 45.70 | TWD 47.00 | TWD 44.20 | 7.41M |
| 2026-08-07 | TWD 45.00 | +9.89% | TWD 42.80 | TWD 45.00 | TWD 42.50 | 10.40M |
| 2026-08-06 | TWD 40.95 | +5.54% | TWD 38.75 | TWD 40.95 | TWD 38.75 | 2.49M |
| 2026-08-05 | TWD 38.80 | -0.64% | TWD 39.35 | TWD 39.35 | TWD 38.65 | 422.00K |
| 2026-08-04 | TWD 39.05 | +1.96% | TWD 38.35 | TWD 39.10 | TWD 38.25 | 1.14M |
| 2026-08-03 | TWD 38.30 | +1.06% | TWD 38.15 | TWD 38.30 | TWD 37.55 | 729.79K |
| 2026-07-31 | TWD 37.90 | -1.56% | TWD 38.95 | TWD 39.50 | TWD 37.90 | 1.22M |
| 2026-07-30 | TWD 38.50 | -2.53% | TWD 39.90 | TWD 39.90 | TWD 38.50 | 438.03K |
| 2026-07-29 | TWD 39.50 | -0.75% | TWD 40.05 | TWD 40.25 | TWD 38.55 | 895.04K |
| 2026-07-28 | TWD 39.80 | -2.81% | TWD 40.85 | TWD 40.85 | TWD 39.45 | 602.06K |
| 2026-07-27 | TWD 40.95 | +1.99% | TWD 40.70 | TWD 40.95 | TWD 40.40 | 816.65K |
| 2026-07-24 | TWD 40.15 | -0.62% | TWD 40.35 | TWD 41.15 | TWD 40.00 | 564.14K |
| 2026-07-23 | TWD 40.40 | +1.51% | TWD 40.40 | TWD 40.80 | TWD 40.05 | 785.54K |
| 2026-07-22 | TWD 39.80 | +1.27% | TWD 39.50 | TWD 40.25 | TWD 39.45 | 828.57K |
| 2026-07-21 | TWD 39.30 | +0.64% | TWD 39.25 | TWD 39.65 | TWD 39.25 | 414.00K |
| 2026-07-20 | TWD 39.05 | -0.76% | TWD 39.80 | TWD 40.20 | TWD 38.50 | 708.01K |
| 2026-07-17 | TWD 39.35 | -2.72% | TWD 40.40 | TWD 40.45 | TWD 39.15 | 888.52K |
| 2026-07-16 | TWD 40.45 | +0.50% | TWD 40.45 | TWD 40.80 | TWD 39.95 | 1.07M |
| 2026-07-15 | TWD 40.25 | +2.16% | TWD 39.70 | TWD 40.30 | TWD 39.55 | 1.28M |
| 2026-07-14 | TWD 39.40 | -0.51% | TWD 39.65 | TWD 39.85 | TWD 38.80 | 743.64K |
| 2026-07-13 | TWD 39.60 | +3.26% | TWD 38.55 | TWD 39.60 | TWD 38.55 | 1.46M |
| 2026-07-10 | TWD 38.35 | 0.00% | TWD 38.35 | TWD 38.35 | TWD 38.35 | 0 |
| 2026-07-09 | TWD 38.35 | +0.39% | TWD 38.20 | TWD 38.55 | TWD 37.95 | 488.31K |
| 2026-07-08 | TWD 38.20 | -0.65% | TWD 38.70 | TWD 38.70 | TWD 38.00 | 639.24K |
| 2026-07-07 | TWD 38.45 | -1.16% | TWD 39.25 | TWD 39.25 | TWD 38.35 | 492.01K |
| 2026-07-06 | TWD 38.90 | -0.38% | TWD 39.10 | TWD 39.60 | TWD 38.80 | 730.11K |
| 2026-07-03 | TWD 39.05 | +1.96% | TWD 38.00 | TWD 39.15 | TWD 38.00 | 1.00M |
| 2026-07-02 | TWD 38.30 | +1.59% | TWD 37.85 | TWD 38.30 | TWD 37.50 | 499.46K |
| 2026-07-01 | TWD 37.70 | -0.40% | TWD 38.00 | TWD 38.00 | TWD 37.40 | 752.17K |
| 2026-06-30 | TWD 37.85 | -1.17% | TWD 38.50 | TWD 38.50 | TWD 37.75 | 1.09M |
| 2026-06-29 | TWD 38.30 | -0.65% | TWD 38.55 | TWD 38.95 | TWD 38.25 | 439.30K |
| 2026-06-26 | TWD 38.55 | -1.03% | TWD 38.80 | TWD 38.90 | TWD 38.50 | 739.30K |
| 2026-06-25 | TWD 38.95 | -0.13% | TWD 39.15 | TWD 39.55 | TWD 38.80 | 723.01K |
| 2026-06-24 | TWD 39.00 | -0.26% | TWD 38.80 | TWD 39.05 | TWD 38.65 | 834.00K |
| 2026-06-23 | TWD 39.10 | +0.39% | TWD 38.95 | TWD 39.15 | TWD 38.40 | 1.00M |
| 2026-06-22 | TWD 38.95 | -0.26% | TWD 38.95 | TWD 39.40 | TWD 38.70 | 821.95K |
| 2026-06-18 | TWD 39.05 | -0.13% | TWD 39.40 | TWD 39.70 | TWD 38.95 | 756.05K |
| 2026-06-17 | TWD 39.10 | +1.69% | TWD 38.55 | TWD 39.35 | TWD 38.30 | 1.12M |
| 2026-06-16 | TWD 38.45 | -1.41% | TWD 39.05 | TWD 39.05 | TWD 38.30 | 1.31M |
| 2026-06-15 | TWD 39.00 | -6.59% | TWD 39.50 | TWD 39.50 | TWD 38.65 | 2.56M |
| 2026-06-12 | TWD 41.75 | -0.24% | TWD 42.00 | TWD 42.40 | TWD 41.55 | 2.71M |
| 2026-06-11 | TWD 41.85 | +0.48% | TWD 41.80 | TWD 41.90 | TWD 41.00 | 1.70M |
| 2026-06-10 | TWD 41.65 | -0.60% | TWD 41.60 | TWD 42.35 | TWD 41.45 | 1.80M |
| 2026-06-09 | TWD 41.90 | +1.09% | TWD 41.60 | TWD 42.60 | TWD 41.35 | 1.82M |
| 2026-06-08 | TWD 41.45 | -4.38% | TWD 40.90 | TWD 41.80 | TWD 40.50 | 2.54M |
| 2026-06-05 | TWD 43.35 | +0.81% | TWD 42.95 | TWD 43.40 | TWD 42.35 | 2.23M |
| 2026-06-04 | TWD 43.00 | +2.14% | TWD 41.70 | TWD 43.75 | TWD 41.45 | 2.80M |
| 2026-06-03 | TWD 42.10 | +6.18% | TWD 39.85 | TWD 42.35 | TWD 39.50 | 4.21M |
| 2026-06-02 | TWD 39.65 | -0.38% | TWD 39.60 | TWD 39.80 | TWD 39.30 | 922.03K |
| 2026-06-01 | TWD 39.80 | +1.14% | TWD 39.30 | TWD 39.90 | TWD 38.65 | 1.18M |
| 2026-05-29 | TWD 39.35 | +1.68% | TWD 38.60 | TWD 39.50 | TWD 38.60 | 1.18M |
| 2026-05-28 | TWD 38.70 | -0.39% | TWD 39.15 | TWD 39.15 | TWD 38.40 | 851.05K |
| 2026-05-27 | TWD 38.85 | 0.00% | TWD 38.95 | TWD 39.10 | TWD 38.50 | 922.53K |
| 2026-05-26 | TWD 38.85 | -1.89% | TWD 39.90 | TWD 40.15 | TWD 38.75 | 1.84M |