China Steel Corporation 2002
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 19,00+0,05 (+%0,26)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18,95 | %0,00 | TWD 18,90 | TWD 19,10 | TWD 18,90 | 12,17M |
| 2026-10-01 | TWD 18,95 | -%1,30 | TWD 19,20 | TWD 19,25 | TWD 18,85 | 37,66M |
| 2026-09-30 | TWD 19,20 | +%2,13 | TWD 18,95 | TWD 19,25 | TWD 18,90 | 90,30M |
| 2026-09-29 | TWD 18,80 | +%0,80 | TWD 18,80 | TWD 19,10 | TWD 18,75 | 36,48M |
| 2026-09-24 | TWD 18,65 | %0,00 | TWD 18,60 | TWD 18,70 | TWD 18,60 | 20,36M |
| 2026-09-23 | TWD 18,65 | %0,00 | TWD 18,65 | TWD 18,75 | TWD 18,60 | 25,58M |
| 2026-09-22 | TWD 18,65 | %0,00 | TWD 18,75 | TWD 18,80 | TWD 18,60 | 28,92M |
| 2026-09-21 | TWD 18,65 | -%0,53 | TWD 18,80 | TWD 18,80 | TWD 18,65 | 28,38M |
| 2026-09-18 | TWD 18,75 | +%0,27 | TWD 18,80 | TWD 18,85 | TWD 18,70 | 25,16M |
| 2026-09-17 | TWD 18,70 | +%0,27 | TWD 18,70 | TWD 18,80 | TWD 18,65 | 16,80M |
| 2026-09-16 | TWD 18,65 | %0,00 | TWD 18,70 | TWD 18,75 | TWD 18,65 | 26,26M |
| 2026-09-15 | TWD 18,65 | -%0,80 | TWD 18,80 | TWD 18,80 | TWD 18,65 | 30,37M |
| 2026-09-14 | TWD 18,80 | -%0,53 | TWD 18,90 | TWD 18,95 | TWD 18,75 | 24,09M |
| 2026-09-11 | TWD 18,90 | -%1,05 | TWD 19,00 | TWD 19,05 | TWD 18,90 | 26,72M |
| 2026-09-10 | TWD 19,10 | -%0,78 | TWD 19,15 | TWD 19,30 | TWD 19,00 | 21,68M |
| 2026-09-09 | TWD 19,25 | +%0,79 | TWD 19,00 | TWD 19,25 | TWD 18,95 | 33,33M |
| 2026-09-08 | TWD 19,10 | +%0,53 | TWD 19,05 | TWD 19,15 | TWD 18,95 | 20,75M |
| 2026-09-07 | TWD 19,00 | -%0,52 | TWD 19,15 | TWD 19,15 | TWD 19,00 | 15,84M |
| 2026-09-04 | TWD 19,10 | +%0,53 | TWD 19,15 | TWD 19,15 | TWD 19,00 | 14,37M |
| 2026-09-03 | TWD 19,00 | -%0,26 | TWD 19,00 | TWD 19,25 | TWD 19,00 | 28,41M |
| 2026-09-02 | TWD 19,05 | %0,00 | TWD 18,95 | TWD 19,05 | TWD 18,90 | 23,58M |
| 2026-09-01 | TWD 19,05 | +%0,53 | TWD 18,95 | TWD 19,10 | TWD 18,90 | 25,86M |
| 2026-08-31 | TWD 18,95 | -%0,52 | TWD 19,00 | TWD 19,05 | TWD 18,90 | 33,71M |
| 2026-08-28 | TWD 19,05 | -%0,52 | TWD 19,15 | TWD 19,15 | TWD 19,00 | 22,39M |
| 2026-08-27 | TWD 19,15 | -%1,03 | TWD 19,35 | TWD 19,35 | TWD 19,10 | 16,39M |
| 2026-08-26 | TWD 19,35 | +%1,57 | TWD 19,20 | TWD 19,35 | TWD 19,05 | 25,17M |
| 2026-08-25 | TWD 19,05 | -%0,78 | TWD 19,25 | TWD 19,30 | TWD 19,00 | 22,70M |
| 2026-08-24 | TWD 19,20 | -%1,29 | TWD 19,50 | TWD 19,70 | TWD 19,20 | 24,01M |
| 2026-08-21 | TWD 19,45 | +%0,52 | TWD 19,15 | TWD 19,50 | TWD 19,15 | 31,29M |
| 2026-08-20 | TWD 19,35 | +%2,11 | TWD 19,00 | TWD 19,60 | TWD 19,00 | 61,56M |
| 2026-08-19 | TWD 18,95 | %0,00 | TWD 18,95 | TWD 19,00 | TWD 18,75 | 31,02M |
| 2026-08-18 | TWD 18,95 | +%0,53 | TWD 18,85 | TWD 19,00 | TWD 18,85 | 18,05M |
| 2026-08-17 | TWD 18,85 | -%0,79 | TWD 19,00 | TWD 19,05 | TWD 18,85 | 25,66M |
| 2026-08-14 | TWD 19,00 | -%1,04 | TWD 19,25 | TWD 19,25 | TWD 18,95 | 38,79M |
| 2026-08-13 | TWD 19,20 | -%2,78 | TWD 19,80 | TWD 19,80 | TWD 19,15 | 51,86M |
| 2026-08-12 | TWD 19,75 | %0,00 | TWD 19,85 | TWD 19,85 | TWD 19,65 | 44,37M |
| 2026-08-11 | TWD 19,75 | +%0,51 | TWD 19,80 | TWD 19,90 | TWD 19,55 | 82,97M |
| 2026-08-10 | TWD 19,65 | +%3,15 | TWD 19,25 | TWD 19,65 | TWD 19,15 | 115,38M |
| 2026-08-07 | TWD 19,05 | +%0,26 | TWD 19,05 | TWD 19,20 | TWD 19,00 | 28,85M |
| 2026-08-06 | TWD 19,00 | +%0,53 | TWD 18,75 | TWD 19,10 | TWD 18,70 | 34,92M |
| 2026-08-05 | TWD 18,90 | +%0,27 | TWD 18,95 | TWD 19,00 | TWD 18,80 | 17,95M |
| 2026-08-04 | TWD 18,85 | %0,00 | TWD 18,75 | TWD 18,90 | TWD 18,65 | 35,49M |
| 2026-08-03 | TWD 18,85 | -%0,53 | TWD 18,90 | TWD 19,05 | TWD 18,80 | 22,74M |
| 2026-07-31 | TWD 18,95 | %0,00 | TWD 19,10 | TWD 19,25 | TWD 18,95 | 37,57M |
| 2026-07-30 | TWD 18,95 | %0,00 | TWD 18,80 | TWD 19,15 | TWD 18,80 | 38,20M |
| 2026-07-29 | TWD 18,95 | -%0,26 | TWD 19,10 | TWD 19,15 | TWD 18,65 | 54,09M |
| 2026-07-28 | TWD 19,00 | -%1,30 | TWD 19,10 | TWD 19,20 | TWD 18,85 | 36,18M |
| 2026-07-27 | TWD 19,25 | +%0,52 | TWD 19,25 | TWD 19,35 | TWD 19,15 | 34,11M |
| 2026-07-24 | TWD 19,15 | +%0,26 | TWD 18,95 | TWD 19,35 | TWD 18,90 | 59,61M |
| 2026-07-23 | TWD 19,10 | +%1,33 | TWD 19,00 | TWD 19,45 | TWD 19,00 | 88,84M |
| 2026-07-22 | TWD 18,85 | +%0,27 | TWD 18,75 | TWD 19,00 | TWD 18,75 | 46,27M |
| 2026-07-21 | TWD 18,80 | +%1,35 | TWD 18,60 | TWD 18,90 | TWD 18,60 | 31,28M |
| 2026-07-20 | TWD 18,55 | -%0,54 | TWD 18,90 | TWD 18,95 | TWD 18,50 | 40,50M |
| 2026-07-17 | TWD 18,65 | -%0,80 | TWD 18,80 | TWD 18,95 | TWD 18,60 | 49,52M |
| 2026-07-16 | TWD 18,80 | +%0,80 | TWD 18,65 | TWD 18,80 | TWD 18,55 | 26,79M |
| 2026-07-15 | TWD 18,65 | +%0,81 | TWD 18,50 | TWD 18,75 | TWD 18,45 | 32,60M |
| 2026-07-14 | TWD 18,50 | +%0,54 | TWD 18,55 | TWD 18,55 | TWD 18,25 | 42,08M |
| 2026-07-13 | TWD 18,40 | -%0,81 | TWD 18,60 | TWD 18,65 | TWD 18,40 | 42,80M |
| 2026-07-10 | TWD 18,55 | %0,00 | TWD 18,55 | TWD 18,55 | TWD 18,55 | 0 |
| 2026-07-09 | TWD 18,55 | -%0,80 | TWD 18,70 | TWD 18,75 | TWD 18,55 | 25,40M |
| 2026-07-08 | TWD 18,70 | +%0,54 | TWD 18,65 | TWD 18,80 | TWD 18,55 | 21,02M |
| 2026-07-07 | TWD 18,60 | -%2,11 | TWD 18,95 | TWD 18,95 | TWD 18,60 | 41,97M |
| 2026-07-06 | TWD 19,00 | +%0,26 | TWD 18,95 | TWD 19,10 | TWD 18,85 | 26,14M |
| 2026-07-03 | TWD 18,95 | +%1,88 | TWD 18,60 | TWD 19,05 | TWD 18,55 | 40,98M |
| 2026-07-02 | TWD 18,60 | -%0,27 | TWD 18,65 | TWD 18,70 | TWD 18,55 | 30,13M |
| 2026-07-01 | TWD 18,65 | -%0,80 | TWD 18,90 | TWD 18,95 | TWD 18,60 | 44,24M |
| 2026-06-30 | TWD 18,80 | -%1,31 | TWD 19,15 | TWD 19,15 | TWD 18,80 | 72,79M |
| 2026-06-29 | TWD 19,05 | +%0,26 | TWD 19,20 | TWD 19,25 | TWD 19,00 | 29,25M |
| 2026-06-26 | TWD 19,00 | -%0,26 | TWD 19,00 | TWD 19,20 | TWD 18,90 | 57,33M |
| 2026-06-25 | TWD 19,05 | -%1,55 | TWD 19,40 | TWD 19,65 | TWD 19,05 | 54,79M |
| 2026-06-24 | TWD 19,35 | +%0,78 | TWD 19,15 | TWD 19,45 | TWD 19,00 | 44,35M |
| 2026-06-23 | TWD 19,20 | -%1,54 | TWD 19,75 | TWD 19,95 | TWD 19,15 | 86,90M |
| 2026-06-22 | TWD 19,50 | +%2,09 | TWD 19,25 | TWD 19,90 | TWD 19,15 | 129,07M |
| 2026-06-18 | TWD 19,10 | +%1,87 | TWD 18,80 | TWD 19,10 | TWD 18,75 | 382,43M |
| 2026-06-17 | TWD 18,75 | +%0,54 | TWD 18,65 | TWD 18,80 | TWD 18,60 | 44,71M |
| 2026-06-16 | TWD 18,65 | -%1,84 | TWD 19,05 | TWD 19,05 | TWD 18,65 | 61,38M |
| 2026-06-15 | TWD 19,00 | +%0,53 | TWD 19,20 | TWD 19,30 | TWD 18,85 | 69,70M |
| 2026-06-12 | TWD 18,90 | +%1,89 | TWD 18,75 | TWD 19,00 | TWD 18,65 | 57,48M |
| 2026-06-11 | TWD 18,55 | -%0,80 | TWD 18,70 | TWD 18,70 | TWD 18,40 | 53,32M |
| 2026-06-10 | TWD 18,70 | -%0,27 | TWD 18,75 | TWD 19,10 | TWD 18,65 | 44,87M |
| 2026-06-09 | TWD 18,75 | +%0,54 | TWD 18,75 | TWD 18,85 | TWD 18,60 | 54,89M |
| 2026-06-08 | TWD 18,65 | -%3,37 | TWD 18,60 | TWD 18,80 | TWD 18,50 | 112,69M |
| 2026-06-05 | TWD 19,30 | +%0,26 | TWD 19,35 | TWD 19,40 | TWD 19,10 | 52,19M |
| 2026-06-04 | TWD 19,25 | -%0,77 | TWD 19,45 | TWD 19,60 | TWD 19,20 | 74,93M |
| 2026-06-03 | TWD 19,40 | +%2,37 | TWD 19,10 | TWD 19,50 | TWD 19,05 | 111,27M |
| 2026-06-02 | TWD 18,95 | -%0,79 | TWD 19,10 | TWD 19,10 | TWD 18,80 | 70,36M |
| 2026-06-01 | TWD 19,10 | %0,00 | TWD 19,20 | TWD 19,25 | TWD 18,90 | 66,65M |
| 2026-05-29 | TWD 19,10 | +%1,33 | TWD 19,05 | TWD 19,40 | TWD 19,00 | 79,11M |
| 2026-05-28 | TWD 18,85 | -%1,31 | TWD 19,10 | TWD 19,35 | TWD 18,80 | 84,67M |
| 2026-05-27 | TWD 19,10 | -%2,05 | TWD 19,65 | TWD 19,70 | TWD 19,00 | 96,44M |