China Steel Chemical Corporation (TPE:1723)
Taiwan
· Delayed Price · Currency is TWD 78.00
-0.30 (-0.38%)
Apr 29, 2026, 1:30 PM CST
China Steel Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.00 | 79.00 | 77.30 | 78.00 | 78.00 | -0.38% | 461,561 |
| Apr 28, 2026 | 77.80 | 78.60 | 77.30 | 78.30 | 78.30 | 0.13% | 605,629 |
| Apr 27, 2026 | 81.40 | 81.40 | 77.80 | 78.20 | 78.20 | -3.46% | 1,063,735 |
| Apr 24, 2026 | 81.40 | 81.80 | 80.40 | 81.00 | 81.00 | 0.25% | 483,803 |
| Apr 23, 2026 | 82.20 | 82.50 | 79.10 | 80.80 | 80.80 | -1.58% | 1,713,858 |
| Apr 22, 2026 | 84.00 | 85.40 | 82.00 | 82.10 | 82.10 | -1.44% | 1,965,417 |
| Apr 21, 2026 | 80.60 | 83.40 | 80.60 | 83.30 | 83.30 | 4.00% | 1,331,208 |
| Apr 20, 2026 | 80.30 | 81.40 | 79.80 | 80.10 | 80.10 | -1.35% | 967,901 |
| Apr 17, 2026 | 81.90 | 82.30 | 80.30 | 81.20 | 81.20 | -0.37% | 665,885 |
| Apr 16, 2026 | 81.90 | 83.00 | 80.80 | 81.50 | 81.50 | -0.49% | 728,714 |
| Apr 15, 2026 | 81.00 | 82.20 | 79.80 | 81.90 | 81.90 | 0.61% | 1,294,968 |
| Apr 14, 2026 | 81.30 | 82.30 | 79.80 | 81.40 | 81.40 | 0.25% | 1,347,279 |
| Apr 13, 2026 | 79.60 | 81.50 | 79.50 | 81.20 | 81.20 | 3.97% | 2,466,333 |
| Apr 10, 2026 | 78.40 | 78.90 | 77.60 | 78.10 | 78.10 | 1.17% | 1,024,832 |
| Apr 9, 2026 | 78.10 | 80.50 | 76.60 | 77.20 | 77.20 | -1.15% | 2,586,827 |
| Apr 8, 2026 | 80.00 | 80.00 | 76.80 | 78.10 | 78.10 | -7.90% | 4,595,801 |
| Apr 7, 2026 | 85.10 | 85.20 | 82.00 | 84.80 | 84.80 | -0.47% | 3,497,312 |
| Apr 2, 2026 | 84.70 | 87.40 | 83.20 | 85.20 | 85.20 | -1.73% | 3,871,982 |
| Apr 1, 2026 | 86.90 | 88.80 | 82.80 | 86.70 | 86.70 | -1.48% | 3,753,000 |
| Mar 31, 2026 | 91.30 | 93.90 | 84.60 | 88.00 | 88.00 | -0.79% | 7,805,681 |
| Mar 30, 2026 | 88.70 | 88.70 | 88.40 | 88.70 | 88.70 | 9.91% | 4,364,658 |
| Mar 27, 2026 | 80.60 | 80.70 | 78.80 | 80.70 | 80.70 | 9.95% | 4,762,797 |
| Mar 26, 2026 | 73.00 | 74.40 | 72.80 | 73.40 | 73.40 | 1.24% | 456,365 |
| Mar 25, 2026 | 71.50 | 74.00 | 71.50 | 72.50 | 72.50 | -0.68% | 708,211 |
| Mar 24, 2026 | 73.40 | 73.40 | 71.10 | 73.00 | 73.00 | -3.57% | 966,580 |
| Mar 23, 2026 | 72.80 | 78.70 | 72.80 | 75.70 | 75.70 | 2.30% | 2,049,815 |
| Mar 20, 2026 | 77.00 | 77.10 | 74.00 | 74.00 | 74.00 | -3.39% | 1,236,082 |
| Mar 19, 2026 | 74.70 | 78.30 | 74.20 | 76.60 | 76.60 | 3.23% | 2,152,461 |
| Mar 18, 2026 | 74.10 | 75.20 | 74.00 | 74.20 | 74.20 | -1.07% | 641,831 |
| Mar 17, 2026 | 75.30 | 76.70 | 74.40 | 75.00 | 75.00 | -2.34% | 956,325 |
| Mar 16, 2026 | 75.50 | 78.20 | 74.30 | 76.80 | 76.80 | 0.92% | 2,205,459 |
| Mar 13, 2026 | 71.00 | 77.30 | 70.60 | 76.10 | 76.10 | 8.25% | 3,751,803 |
| Mar 12, 2026 | 68.70 | 70.70 | 68.70 | 70.30 | 70.30 | 0.86% | 446,009 |
| Mar 11, 2026 | 68.60 | 70.00 | 68.60 | 69.70 | 69.70 | 1.60% | 336,934 |
| Mar 10, 2026 | 68.50 | 68.90 | 67.50 | 68.60 | 68.60 | 1.33% | 442,878 |
| Mar 9, 2026 | 68.50 | 71.50 | 67.60 | 67.70 | 67.70 | -2.03% | 866,370 |
| Mar 6, 2026 | 68.90 | 69.70 | 68.00 | 69.10 | 69.10 | 0.29% | 488,472 |
| Mar 5, 2026 | 70.50 | 70.70 | 68.60 | 68.90 | 68.90 | -0.29% | 469,574 |
| Mar 4, 2026 | 71.00 | 71.20 | 69.10 | 69.10 | 69.10 | -3.76% | 628,361 |
| Mar 3, 2026 | 70.90 | 72.00 | 70.90 | 71.80 | 71.80 | 0.70% | 474,046 |
| Mar 2, 2026 | 72.00 | 72.00 | 70.60 | 71.30 | 71.30 | -0.97% | 526,372 |
| Feb 26, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 72.00 | -0.69% | 603,973 |
| Feb 25, 2026 | 73.10 | 73.10 | 71.80 | 72.50 | 72.50 | -0.96% | 482,790 |
| Feb 24, 2026 | 72.70 | 73.30 | 72.60 | 73.20 | 73.20 | 0.69% | 411,828 |
| Feb 23, 2026 | 73.00 | 73.50 | 72.50 | 72.70 | 72.70 | 0.69% | 438,875 |
| Feb 11, 2026 | 71.60 | 72.50 | 70.80 | 72.20 | 72.20 | 1.12% | 393,340 |
| Feb 10, 2026 | 71.60 | 72.40 | 70.40 | 71.40 | 71.40 | -2.19% | 647,097 |
| Feb 9, 2026 | 72.90 | 73.70 | 72.90 | 73.00 | 73.00 | 0.69% | 289,365 |
| Feb 6, 2026 | 72.10 | 72.90 | 71.80 | 72.50 | 72.50 | 0.14% | 315,083 |
| Feb 5, 2026 | 73.10 | 73.40 | 71.90 | 72.40 | 72.40 | -1.36% | 352,915 |
| Feb 4, 2026 | 73.40 | 73.70 | 72.70 | 73.40 | 73.40 | 1.38% | 267,935 |
| Feb 3, 2026 | 72.80 | 73.00 | 72.20 | 72.40 | 72.40 | -0.14% | 217,991 |
| Feb 2, 2026 | 74.10 | 74.10 | 72.20 | 72.50 | 72.50 | -2.16% | 367,533 |
| Jan 30, 2026 | 74.50 | 74.50 | 73.40 | 74.10 | 74.10 | - | 487,716 |
| Jan 29, 2026 | 73.70 | 74.50 | 73.00 | 74.10 | 74.10 | 0.68% | 447,010 |
| Jan 28, 2026 | 72.70 | 74.00 | 72.60 | 73.60 | 73.60 | 1.24% | 481,488 |
| Jan 27, 2026 | 73.50 | 73.90 | 72.20 | 72.70 | 72.70 | -1.09% | 410,050 |
| Jan 26, 2026 | 72.70 | 73.90 | 72.70 | 73.50 | 73.50 | 1.38% | 631,534 |
| Jan 23, 2026 | 71.80 | 72.80 | 71.80 | 72.50 | 72.50 | 0.97% | 330,189 |
| Jan 22, 2026 | 70.70 | 72.00 | 70.50 | 71.80 | 71.80 | 1.70% | 394,205 |
| Jan 21, 2026 | 71.20 | 71.20 | 70.10 | 70.60 | 70.60 | -0.84% | 358,177 |
| Jan 20, 2026 | 71.60 | 71.60 | 70.90 | 71.20 | 71.20 | -0.56% | 284,335 |
| Jan 19, 2026 | 71.10 | 71.90 | 70.80 | 71.60 | 71.60 | 0.14% | 425,742 |
| Jan 16, 2026 | 72.60 | 72.60 | 71.00 | 71.50 | 71.50 | -0.42% | 380,951 |
| Jan 15, 2026 | 71.60 | 71.80 | 71.10 | 71.80 | 71.80 | 0.98% | 296,026 |
| Jan 14, 2026 | 70.50 | 71.40 | 70.40 | 71.10 | 71.10 | 1.28% | 576,000 |
| Jan 13, 2026 | 70.30 | 70.30 | 69.50 | 70.20 | 70.20 | -0.28% | 333,587 |
| Jan 12, 2026 | 69.40 | 70.40 | 69.10 | 70.40 | 70.40 | 1.44% | 558,268 |
| Jan 9, 2026 | 69.40 | 70.30 | 69.40 | 69.40 | 69.40 | 0.14% | 520,602 |
| Jan 8, 2026 | 69.80 | 70.00 | 68.90 | 69.30 | 69.30 | -0.29% | 350,741 |
| Jan 7, 2026 | 67.30 | 69.60 | 67.10 | 69.50 | 69.50 | 3.58% | 621,714 |
| Jan 6, 2026 | 66.20 | 67.60 | 66.20 | 67.10 | 67.10 | 1.05% | 485,313 |
| Jan 5, 2026 | 67.10 | 67.30 | 66.00 | 66.40 | 66.40 | -1.04% | 643,584 |
| Jan 2, 2026 | 68.00 | 68.40 | 67.00 | 67.10 | 67.10 | -1.47% | 561,716 |
| Dec 31, 2025 | 68.10 | 69.10 | 67.80 | 68.10 | 68.10 | -0.58% | 316,850 |
| Dec 30, 2025 | 67.50 | 68.50 | 66.50 | 68.50 | 68.50 | 1.03% | 673,593 |
| Dec 29, 2025 | 67.00 | 68.40 | 66.80 | 67.80 | 67.80 | 1.04% | 658,104 |
| Dec 26, 2025 | 68.50 | 68.50 | 66.90 | 67.10 | 67.10 | -2.04% | 839,101 |
| Dec 24, 2025 | 68.70 | 69.40 | 68.40 | 68.50 | 68.50 | -0.29% | 251,116 |
| Dec 23, 2025 | 68.60 | 69.00 | 68.00 | 68.70 | 68.70 | 0.15% | 261,237 |
| Dec 22, 2025 | 67.80 | 68.60 | 67.70 | 68.60 | 68.60 | 1.18% | 327,223 |
| Dec 19, 2025 | 67.50 | 68.30 | 67.50 | 67.80 | 67.80 | -0.29% | 558,986 |
| Dec 18, 2025 | 69.20 | 69.20 | 68.00 | 68.00 | 68.00 | -1.45% | 645,775 |
| Dec 17, 2025 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | -0.43% | 242,836 |
| Dec 16, 2025 | 69.50 | 69.80 | 68.80 | 69.30 | 69.30 | -0.43% | 299,387 |
| Dec 15, 2025 | 69.50 | 70.30 | 69.30 | 69.60 | 69.60 | 0.14% | 339,165 |
| Dec 12, 2025 | 69.50 | 70.20 | 69.00 | 69.50 | 69.50 | 0.29% | 342,577 |
| Dec 11, 2025 | 68.60 | 69.40 | 68.30 | 69.30 | 69.30 | 1.17% | 563,000 |
| Dec 10, 2025 | 68.10 | 68.80 | 68.00 | 68.50 | 68.50 | 0.15% | 379,745 |
| Dec 9, 2025 | 69.50 | 69.50 | 68.20 | 68.40 | 68.40 | -2.29% | 1,010,558 |
| Dec 8, 2025 | 70.00 | 70.90 | 69.20 | 70.00 | 70.00 | -1.27% | 1,327,620 |
| Dec 5, 2025 | 71.50 | 71.50 | 70.30 | 70.90 | 70.90 | -1.12% | 675,458 |
| Dec 4, 2025 | 70.80 | 72.00 | 70.80 | 71.70 | 71.70 | 0.99% | 389,752 |
| Dec 3, 2025 | 71.80 | 71.80 | 70.90 | 71.00 | 71.00 | -0.84% | 403,091 |
| Dec 2, 2025 | 71.30 | 72.00 | 71.10 | 71.60 | 71.60 | 0.42% | 458,608 |
| Dec 1, 2025 | 71.50 | 71.60 | 70.50 | 71.30 | 71.30 | -0.28% | 737,567 |
| Nov 28, 2025 | 73.80 | 73.80 | 71.50 | 71.50 | 71.50 | -3.12% | 1,765,223 |
| Nov 27, 2025 | 73.90 | 74.20 | 73.00 | 73.80 | 73.80 | -0.14% | 1,000,943 |
| Nov 26, 2025 | 72.80 | 74.20 | 72.80 | 73.90 | 73.90 | 1.51% | 1,121,139 |
| Nov 25, 2025 | 75.10 | 75.10 | 72.80 | 72.80 | 72.80 | -3.06% | 1,138,929 |