Chia Yi Steel Co., Ltd. 2067
TPEX · Taiwan · Non-Energy Minerals
TWD 4.89-0.02 (-0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 4.89 | -0.41% | TWD 4.88 | TWD 5.00 | TWD 4.87 | 109.00K |
| 2026-10-01 | TWD 4.91 | 0.00% | TWD 4.91 | TWD 5.10 | TWD 4.71 | 108.00K |
| 2026-09-30 | TWD 4.91 | -5.58% | TWD 5.39 | TWD 5.39 | TWD 4.78 | 50.01K |
| 2026-09-29 | TWD 5.20 | -0.38% | TWD 5.02 | TWD 5.23 | TWD 5.02 | 10.00K |
| 2026-09-24 | TWD 5.22 | -5.26% | TWD 5.65 | TWD 5.65 | TWD 5.10 | 35.00K |
| 2026-09-23 | TWD 5.51 | +4.16% | TWD 5.57 | TWD 5.57 | TWD 5.01 | 9.00K |
| 2026-09-22 | TWD 5.29 | +4.13% | TWD 5.08 | TWD 5.29 | TWD 5.05 | 14.00K |
| 2026-09-21 | TWD 5.08 | -0.39% | TWD 5.25 | TWD 5.25 | TWD 5.08 | 8.00K |
| 2026-09-18 | TWD 5.10 | -2.11% | TWD 5.21 | TWD 5.21 | TWD 5.10 | 7.00K |
| 2026-09-17 | TWD 5.21 | +4.83% | TWD 4.97 | TWD 5.40 | TWD 4.97 | 49.03K |
| 2026-09-16 | TWD 4.97 | +1.84% | TWD 4.99 | TWD 4.99 | TWD 4.87 | 33.00K |
| 2026-09-15 | TWD 4.88 | 0.00% | TWD 4.88 | TWD 4.88 | TWD 4.88 | 1.00K |
| 2026-09-14 | TWD 4.88 | +1.67% | TWD 4.95 | TWD 4.95 | TWD 4.67 | 15.00K |
| 2026-09-11 | TWD 4.80 | +1.27% | TWD 4.89 | TWD 4.89 | TWD 4.80 | 7.00K |
| 2026-09-10 | TWD 4.74 | +0.21% | TWD 4.88 | TWD 4.88 | TWD 4.61 | 10.00K |
| 2026-09-09 | TWD 4.73 | -4.83% | TWD 4.56 | TWD 4.95 | TWD 4.56 | 31.00K |
| 2026-09-08 | TWD 4.97 | +3.11% | TWD 4.82 | TWD 4.97 | TWD 4.82 | 11.00K |
| 2026-09-07 | TWD 4.82 | 0.00% | TWD 4.82 | TWD 4.82 | TWD 4.82 | 2.00K |
| 2026-09-04 | TWD 4.82 | -0.21% | TWD 4.83 | TWD 4.83 | TWD 4.82 | 14.00K |
| 2026-09-03 | TWD 4.83 | -0.21% | TWD 4.84 | TWD 4.84 | TWD 4.60 | 35.00K |
| 2026-09-02 | TWD 4.84 | -1.63% | TWD 4.80 | TWD 4.88 | TWD 4.76 | 34.00K |
| 2026-09-01 | TWD 4.92 | -6.46% | TWD 4.90 | TWD 5.00 | TWD 4.90 | 22.00K |
| 2026-08-31 | TWD 5.26 | +3.14% | TWD 5.35 | TWD 5.35 | TWD 5.26 | 5.00K |
| 2026-08-28 | TWD 5.10 | -0.58% | TWD 5.25 | TWD 5.25 | TWD 5.10 | 4.00K |
| 2026-08-27 | TWD 5.13 | +2.60% | TWD 5.18 | TWD 5.18 | TWD 5.08 | 10.00K |
| 2026-08-26 | TWD 5.00 | +4.38% | TWD 4.80 | TWD 5.00 | TWD 4.80 | 35.00K |
| 2026-08-25 | TWD 4.79 | -3.23% | TWD 4.82 | TWD 4.82 | TWD 4.78 | 13.00K |
| 2026-08-24 | TWD 4.95 | -9.34% | TWD 5.07 | TWD 5.08 | TWD 4.95 | 54.02K |
| 2026-08-21 | TWD 5.46 | -6.67% | TWD 5.48 | TWD 5.49 | TWD 5.27 | 86.10K |
| 2026-08-20 | TWD 5.85 | +1.74% | TWD 5.90 | TWD 5.90 | TWD 5.42 | 12.00K |
| 2026-08-19 | TWD 5.75 | +0.70% | TWD 5.88 | TWD 5.92 | TWD 5.75 | 21.00K |
| 2026-08-18 | TWD 5.71 | -4.83% | TWD 5.95 | TWD 5.95 | TWD 5.68 | 117.00K |
| 2026-08-17 | TWD 6.00 | -2.76% | TWD 6.24 | TWD 6.24 | TWD 5.76 | 47.00K |
| 2026-08-14 | TWD 6.17 | -1.91% | TWD 6.18 | TWD 6.18 | TWD 5.80 | 68.00K |
| 2026-08-13 | TWD 6.29 | -1.41% | TWD 6.19 | TWD 6.29 | TWD 6.17 | 31.00K |
| 2026-08-12 | TWD 6.38 | -1.09% | TWD 6.48 | TWD 6.48 | TWD 6.25 | 18.00K |
| 2026-08-11 | TWD 6.45 | -0.46% | TWD 6.23 | TWD 6.45 | TWD 6.23 | 18.00K |
| 2026-08-10 | TWD 6.48 | +1.09% | TWD 6.19 | TWD 6.48 | TWD 6.19 | 9.00K |
| 2026-08-07 | TWD 6.41 | 0.00% | TWD 6.41 | TWD 6.41 | TWD 6.41 | 1.00K |
| 2026-08-06 | TWD 6.41 | -0.47% | TWD 6.22 | TWD 6.41 | TWD 6.22 | 2.00K |
| 2026-08-05 | TWD 6.44 | +3.70% | TWD 6.21 | TWD 6.44 | TWD 6.20 | 7.00K |
| 2026-08-04 | TWD 6.21 | -0.80% | TWD 6.26 | TWD 6.26 | TWD 6.21 | 3.00K |
| 2026-08-03 | TWD 6.26 | -2.80% | TWD 6.26 | TWD 6.26 | TWD 6.26 | 17.00K |
| 2026-07-31 | TWD 6.44 | +3.37% | TWD 6.30 | TWD 6.46 | TWD 6.25 | 33.00K |
| 2026-07-30 | TWD 6.23 | -0.32% | TWD 6.25 | TWD 6.25 | TWD 6.18 | 12.00K |
| 2026-07-29 | TWD 6.25 | -2.65% | TWD 6.28 | TWD 6.28 | TWD 6.25 | 10.00K |
| 2026-07-28 | TWD 6.42 | -2.28% | TWD 6.30 | TWD 6.42 | TWD 6.26 | 16.00K |
| 2026-07-27 | TWD 6.57 | 0.00% | TWD 6.57 | TWD 6.57 | TWD 6.57 | 2.00K |
| 2026-07-24 | TWD 6.57 | 0.00% | TWD 6.57 | TWD 6.57 | TWD 6.57 | 4.00K |
| 2026-07-23 | TWD 6.57 | 0.00% | TWD 6.38 | TWD 6.57 | TWD 6.38 | 3.00K |
| 2026-07-22 | TWD 6.57 | +0.46% | TWD 6.33 | TWD 6.59 | TWD 6.33 | 10.00K |
| 2026-07-21 | TWD 6.54 | +1.08% | TWD 6.48 | TWD 6.54 | TWD 6.42 | 12.00K |
| 2026-07-20 | TWD 6.47 | -3.86% | TWD 6.73 | TWD 6.73 | TWD 6.45 | 22.00K |
| 2026-07-17 | TWD 6.73 | +1.20% | TWD 6.65 | TWD 6.75 | TWD 6.34 | 35.00K |
| 2026-07-16 | TWD 6.65 | +0.76% | TWD 6.60 | TWD 6.65 | TWD 6.60 | 22.00K |
| 2026-07-15 | TWD 6.60 | -0.15% | TWD 6.60 | TWD 6.61 | TWD 6.60 | 52.20K |
| 2026-07-14 | TWD 6.61 | +2.80% | TWD 6.40 | TWD 6.63 | TWD 6.34 | 6.00K |
| 2026-07-13 | TWD 6.43 | -2.58% | TWD 6.53 | TWD 6.67 | TWD 6.41 | 76.00K |
| 2026-07-10 | TWD 6.60 | 0.00% | TWD 6.60 | TWD 6.60 | TWD 6.60 | 0 |
| 2026-07-09 | TWD 6.60 | +0.92% | TWD 6.60 | TWD 6.60 | TWD 6.59 | 43.00K |
| 2026-07-08 | TWD 6.54 | -3.40% | TWD 6.75 | TWD 6.77 | TWD 6.53 | 28.00K |
| 2026-07-07 | TWD 6.77 | -0.44% | TWD 6.58 | TWD 6.79 | TWD 6.58 | 9.00K |
| 2026-07-06 | TWD 6.80 | 0.00% | TWD 6.86 | TWD 6.86 | TWD 6.62 | 42.16K |
| 2026-07-03 | TWD 6.80 | +5.75% | TWD 6.57 | TWD 6.83 | TWD 6.45 | 31.00K |
| 2026-07-02 | TWD 6.43 | -3.60% | TWD 6.50 | TWD 6.67 | TWD 6.40 | 23.00K |
| 2026-07-01 | TWD 6.67 | +1.68% | TWD 6.57 | TWD 6.67 | TWD 6.50 | 24.00K |
| 2026-06-30 | TWD 6.56 | -3.39% | TWD 6.90 | TWD 6.90 | TWD 6.56 | 51.23K |
| 2026-06-29 | TWD 6.79 | +6.09% | TWD 7.00 | TWD 7.02 | TWD 6.62 | 27.00K |
| 2026-06-26 | TWD 6.40 | -2.74% | TWD 6.50 | TWD 6.57 | TWD 6.40 | 8.00K |
| 2026-06-25 | TWD 6.58 | -1.50% | TWD 6.73 | TWD 6.73 | TWD 6.52 | 12.00K |
| 2026-06-24 | TWD 6.68 | +2.45% | TWD 6.52 | TWD 6.69 | TWD 6.42 | 19.00K |
| 2026-06-23 | TWD 6.52 | -1.81% | TWD 6.64 | TWD 6.64 | TWD 6.52 | 39.00K |
| 2026-06-22 | TWD 6.64 | +0.61% | TWD 6.60 | TWD 6.65 | TWD 6.60 | 88.00K |
| 2026-06-18 | TWD 6.60 | +1.23% | TWD 6.67 | TWD 6.67 | TWD 6.50 | 69.00K |
| 2026-06-17 | TWD 6.52 | +2.68% | TWD 6.48 | TWD 6.65 | TWD 6.48 | 38.00K |
| 2026-06-16 | TWD 6.35 | +0.16% | TWD 6.34 | TWD 6.55 | TWD 6.34 | 17.00K |
| 2026-06-15 | TWD 6.34 | -2.01% | TWD 6.56 | TWD 6.56 | TWD 6.26 | 45.00K |
| 2026-06-12 | TWD 6.47 | +5.03% | TWD 6.43 | TWD 6.47 | TWD 6.40 | 35.00K |
| 2026-06-11 | TWD 6.16 | -1.91% | TWD 6.28 | TWD 6.28 | TWD 6.16 | 24.00K |
| 2026-06-10 | TWD 6.28 | -1.87% | TWD 6.26 | TWD 6.28 | TWD 6.24 | 17.00K |
| 2026-06-09 | TWD 6.40 | +1.91% | TWD 6.28 | TWD 6.47 | TWD 6.28 | 12.00K |
| 2026-06-08 | TWD 6.28 | -3.83% | TWD 6.42 | TWD 6.53 | TWD 6.15 | 48.00K |
| 2026-06-05 | TWD 6.53 | +0.15% | TWD 6.53 | TWD 6.54 | TWD 6.52 | 30.00K |
| 2026-06-04 | TWD 6.52 | +0.93% | TWD 6.70 | TWD 6.70 | TWD 6.50 | 65.00K |
| 2026-06-03 | TWD 6.46 | -0.62% | TWD 6.50 | TWD 6.50 | TWD 6.45 | 60.00K |
| 2026-06-02 | TWD 6.50 | 0.00% | TWD 6.50 | TWD 6.60 | TWD 6.45 | 67.00K |
| 2026-06-01 | TWD 6.50 | -0.91% | TWD 6.50 | TWD 6.70 | TWD 6.42 | 107.00K |
| 2026-05-29 | TWD 6.56 | -0.61% | TWD 6.60 | TWD 6.60 | TWD 6.55 | 35.00K |
| 2026-05-28 | TWD 6.60 | -1.20% | TWD 6.84 | TWD 6.84 | TWD 6.52 | 24.00K |
| 2026-05-27 | TWD 6.68 | -0.30% | TWD 6.70 | TWD 6.70 | TWD 6.50 | 96.00K |