China Steel Corporation (2002.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 24.60 | 24.80 | 24.55 | 24.80 | 24.80 | 10,766,615 |
| 09 May 2024 | 24.65 | 24.90 | 24.60 | 24.60 | 24.60 | 16,606,448 |
| 08 May 2024 | 24.95 | 24.95 | 24.55 | 24.75 | 24.75 | 24,938,749 |
| 07 May 2024 | 25.15 | 25.25 | 24.90 | 24.90 | 24.90 | 13,625,167 |
| 06 May 2024 | 25.10 | 25.15 | 24.85 | 25.10 | 25.10 | 15,729,366 |
| 03 May 2024 | 25.00 | 25.25 | 24.95 | 24.95 | 24.95 | 22,510,965 |
| 02 May 2024 | 24.85 | 25.00 | 24.80 | 24.95 | 24.95 | 12,671,838 |
| 30 Apr 2024 | 24.95 | 25.10 | 24.85 | 24.85 | 24.85 | 21,989,008 |
| 29 Apr 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 22,663,319 |
| 26 Apr 2024 | 24.45 | 24.70 | 24.45 | 24.55 | 24.55 | 14,545,258 |
| 25 Apr 2024 | 24.60 | 24.65 | 24.40 | 24.55 | 24.55 | 11,851,681 |
| 24 Apr 2024 | 24.90 | 24.95 | 24.70 | 24.75 | 24.75 | 12,421,121 |
| 23 Apr 2024 | 24.85 | 25.05 | 24.70 | 24.85 | 24.85 | 19,482,568 |
| 22 Apr 2024 | 24.80 | 24.95 | 24.55 | 24.70 | 24.70 | 22,677,216 |
| 19 Apr 2024 | 24.80 | 24.85 | 24.20 | 24.45 | 24.45 | 36,899,346 |
| 18 Apr 2024 | 24.55 | 25.00 | 24.50 | 24.80 | 24.80 | 32,702,678 |
| 17 Apr 2024 | 24.25 | 24.50 | 24.25 | 24.45 | 24.45 | 24,799,167 |
| 16 Apr 2024 | 24.45 | 24.50 | 24.20 | 24.25 | 24.25 | 24,632,534 |
| 15 Apr 2024 | 24.80 | 25.15 | 24.55 | 24.55 | 24.55 | 33,609,095 |
| 12 Apr 2024 | 25.05 | 25.05 | 24.80 | 24.85 | 24.85 | 27,262,546 |
| 11 Apr 2024 | 25.50 | 25.60 | 25.25 | 25.30 | 25.30 | 30,558,326 |
| 10 Apr 2024 | 26.15 | 26.25 | 25.55 | 25.60 | 25.60 | 47,413,611 |
| 09 Apr 2024 | 25.20 | 26.10 | 25.05 | 26.05 | 26.05 | 111,485,566 |
| 08 Apr 2024 | 24.65 | 25.00 | 24.55 | 25.00 | 25.00 | 47,311,562 |
| 03 Apr 2024 | 24.60 | 25.00 | 24.35 | 24.65 | 24.65 | 54,187,093 |
| 02 Apr 2024 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 22,291,064 |
| 01 Apr 2024 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | 9,529,609 |
| 29 Mar 2024 | 23.85 | 24.00 | 23.85 | 23.95 | 23.95 | 6,795,000 |
| 28 Mar 2024 | 23.85 | 23.95 | 23.80 | 23.80 | 23.80 | 13,341,170 |
| 27 Mar 2024 | 24.00 | 24.05 | 23.90 | 23.90 | 23.90 | 13,348,734 |
| 26 Mar 2024 | 23.85 | 24.05 | 23.80 | 24.00 | 24.00 | 17,176,289 |
| 25 Mar 2024 | 23.95 | 24.00 | 23.75 | 23.85 | 23.85 | 13,546,178 |
| 22 Mar 2024 | 23.80 | 24.00 | 23.80 | 23.95 | 23.95 | 15,571,136 |
| 21 Mar 2024 | 23.50 | 23.95 | 23.50 | 23.85 | 23.85 | 17,614,375 |
| 20 Mar 2024 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | 23,206,150 |
| 19 Mar 2024 | 23.60 | 23.75 | 23.55 | 23.65 | 23.65 | 18,968,165 |
| 18 Mar 2024 | 23.85 | 23.90 | 23.50 | 23.70 | 23.70 | 26,497,087 |
| 15 Mar 2024 | 24.00 | 24.05 | 23.85 | 23.85 | 23.85 | 30,920,658 |
| 14 Mar 2024 | 23.95 | 24.10 | 23.80 | 24.05 | 24.05 | 20,850,075 |
| 13 Mar 2024 | 24.00 | 24.05 | 23.80 | 23.95 | 23.95 | 29,450,556 |
| 12 Mar 2024 | 24.10 | 24.15 | 24.05 | 24.15 | 24.15 | 11,902,213 |
| 11 Mar 2024 | 24.10 | 24.10 | 24.00 | 24.05 | 24.05 | 12,980,413 |
| 08 Mar 2024 | 23.90 | 24.10 | 23.80 | 24.10 | 24.10 | 27,667,548 |
| 07 Mar 2024 | 24.00 | 24.05 | 23.90 | 23.95 | 23.95 | 26,458,836 |
| 06 Mar 2024 | 24.05 | 24.20 | 24.00 | 24.05 | 24.05 | 23,195,269 |
| 05 Mar 2024 | 24.10 | 24.25 | 24.05 | 24.05 | 24.05 | 23,444,443 |
| 04 Mar 2024 | 24.30 | 24.35 | 24.10 | 24.20 | 24.20 | 27,562,668 |
| 01 Mar 2024 | 24.55 | 24.60 | 24.35 | 24.45 | 24.45 | 28,495,743 |
| 29 Feb 2024 | 24.65 | 24.70 | 24.55 | 24.60 | 24.60 | 30,716,317 |
| 27 Feb 2024 | 24.80 | 24.80 | 24.60 | 24.65 | 24.65 | 25,469,633 |
| 26 Feb 2024 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | 11,512,246 |
| 23 Feb 2024 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | 11,649,661 |
| 22 Feb 2024 | 25.25 | 25.30 | 25.10 | 25.15 | 25.15 | 9,676,925 |
| 21 Feb 2024 | 25.30 | 25.30 | 25.15 | 25.25 | 25.25 | 9,525,441 |
| 20 Feb 2024 | 25.40 | 25.45 | 25.20 | 25.30 | 25.30 | 9,500,727 |
| 19 Feb 2024 | 24.95 | 25.40 | 24.90 | 25.40 | 25.40 | 18,288,946 |
| 16 Feb 2024 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 12,913,495 |
| 15 Feb 2024 | 24.85 | 24.90 | 24.50 | 24.60 | 24.60 | 27,325,870 |
| 05 Feb 2024 | 25.00 | 25.05 | 24.85 | 24.85 | 24.85 | 18,295,132 |
| 02 Feb 2024 | 25.20 | 25.25 | 25.00 | 25.15 | 25.15 | 11,237,105 |
| 01 Feb 2024 | 25.25 | 25.40 | 25.15 | 25.25 | 25.25 | 10,402,531 |
| 31 Jan 2024 | 25.00 | 25.15 | 24.85 | 25.15 | 25.15 | 23,551,443 |
| 30 Jan 2024 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | 15,056,406 |
| 29 Jan 2024 | 25.25 | 25.60 | 25.25 | 25.45 | 25.45 | 10,559,400 |
| 26 Jan 2024 | 25.00 | 25.30 | 24.95 | 25.25 | 25.25 | 13,309,883 |
| 25 Jan 2024 | 25.10 | 25.15 | 25.00 | 25.10 | 25.10 | 11,496,839 |
| 24 Jan 2024 | 24.85 | 25.20 | 24.85 | 25.15 | 25.15 | 14,041,631 |
| 23 Jan 2024 | 24.75 | 24.95 | 24.75 | 24.80 | 24.80 | 19,441,516 |
| 22 Jan 2024 | 24.65 | 24.85 | 24.60 | 24.75 | 24.75 | 12,468,300 |
| 19 Jan 2024 | 24.65 | 24.80 | 24.55 | 24.65 | 24.65 | 24,219,565 |
| 18 Jan 2024 | 24.80 | 25.05 | 24.80 | 24.80 | 24.80 | 15,565,197 |
| 17 Jan 2024 | 25.20 | 25.25 | 24.80 | 24.80 | 24.80 | 34,869,640 |
| 16 Jan 2024 | 25.60 | 25.70 | 25.20 | 25.20 | 25.20 | 26,726,157 |
| 15 Jan 2024 | 25.95 | 26.00 | 25.80 | 25.80 | 25.80 | 8,527,080 |
| 12 Jan 2024 | 25.70 | 25.95 | 25.70 | 25.80 | 25.80 | 12,902,591 |
| 11 Jan 2024 | 25.80 | 25.90 | 25.70 | 25.80 | 25.80 | 13,565,460 |
| 10 Jan 2024 | 25.95 | 25.95 | 25.70 | 25.85 | 25.85 | 12,779,680 |
| 09 Jan 2024 | 26.55 | 26.60 | 26.00 | 26.00 | 26.00 | 26,493,828 |
| 08 Jan 2024 | 26.70 | 26.85 | 26.50 | 26.50 | 26.50 | 12,478,725 |
| 05 Jan 2024 | 26.70 | 26.70 | 26.60 | 26.70 | 26.70 | 15,763,027 |
| 04 Jan 2024 | 26.65 | 26.70 | 26.55 | 26.70 | 26.70 | 16,330,053 |
| 03 Jan 2024 | 26.80 | 26.85 | 26.50 | 26.70 | 26.70 | 22,318,324 |
| 02 Jan 2024 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | 15,057,909 |
| 29 Dec 2023 | 27.00 | 27.00 | 26.85 | 27.00 | 27.00 | 17,123,285 |
| 28 Dec 2023 | 26.90 | 27.00 | 26.80 | 27.00 | 27.00 | 19,954,226 |
| 27 Dec 2023 | 26.90 | 26.95 | 26.75 | 26.90 | 26.90 | 19,090,541 |
| 26 Dec 2023 | 26.90 | 26.95 | 26.75 | 26.90 | 26.90 | 12,696,853 |
| 25 Dec 2023 | 26.75 | 26.95 | 26.70 | 26.85 | 26.85 | 17,061,109 |
| 22 Dec 2023 | 26.65 | 26.75 | 26.50 | 26.75 | 26.75 | 29,242,443 |
| 21 Dec 2023 | 26.35 | 26.70 | 26.35 | 26.60 | 26.60 | 26,000,720 |
| 20 Dec 2023 | 26.90 | 26.90 | 26.50 | 26.55 | 26.55 | 37,818,476 |
| 19 Dec 2023 | 26.65 | 26.75 | 26.15 | 26.65 | 26.65 | 42,665,576 |
| 18 Dec 2023 | 26.95 | 27.10 | 26.50 | 26.65 | 26.65 | 71,576,761 |
| 15 Dec 2023 | 25.50 | 26.45 | 25.50 | 26.45 | 26.45 | 110,996,852 |
| 14 Dec 2023 | 25.30 | 25.50 | 25.15 | 25.40 | 25.40 | 42,235,367 |
| 13 Dec 2023 | 25.45 | 25.45 | 25.00 | 25.15 | 25.15 | 43,145,281 |
| 12 Dec 2023 | 25.70 | 25.75 | 25.30 | 25.45 | 25.45 | 37,816,274 |
| 11 Dec 2023 | 26.05 | 26.10 | 25.45 | 25.70 | 25.70 | 45,816,383 |
| 08 Dec 2023 | 26.10 | 26.10 | 25.90 | 26.10 | 26.10 | 20,561,534 |
| 07 Dec 2023 | 26.20 | 26.25 | 26.05 | 26.05 | 26.05 | 16,881,685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.