Skip to main content
China Steel Corporation (TPE:2002)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.90
+0.60 (3.11%)
Mar 6, 2026, 1:30 PM CST

China Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.1019.9019.1019.9019.903.11%34,444,620
Mar 5, 202619.6019.6019.2019.3019.300.52%42,848,353
Mar 4, 202619.8019.8019.1019.2019.20-4.24%72,826,230
Mar 3, 202620.1020.4019.9020.0520.05-0.99%51,448,680
Mar 2, 202620.4020.6020.1520.2520.25-2.41%59,817,240
Feb 26, 202621.2521.2520.6020.7520.75-2.35%78,353,090
Feb 25, 202620.7021.2520.5021.2521.252.66%100,937,400
Feb 24, 202620.6020.7520.4520.7020.701.22%59,288,807
Feb 23, 202620.7520.8020.3520.4520.45-2.15%62,286,582
Feb 11, 202620.6021.1020.6020.9020.901.95%59,286,404
Feb 10, 202620.4520.5020.2520.5020.500.74%22,843,383
Feb 9, 202620.6020.6020.2020.3520.35-0.25%37,219,118
Feb 6, 202620.8020.8020.2520.4020.40-2.63%52,135,532
Feb 5, 202621.1521.3020.8020.9520.95-45,958,882
Feb 4, 202620.6521.2520.1520.9520.951.45%87,524,411
Feb 3, 202621.4021.4020.6020.6520.65-2.13%101,402,800
Feb 2, 202621.0521.6020.8021.1021.101.69%192,093,800
Jan 30, 202620.8021.5520.3520.7520.750.24%236,123,663
Jan 29, 202619.8521.3519.8020.7020.705.61%252,344,280
Jan 28, 202619.3519.6019.2519.6019.601.29%50,011,925
Jan 27, 202619.7519.9519.3519.3519.35-1.53%55,309,470
Jan 26, 202619.2019.7019.1519.6519.652.61%84,072,223
Jan 23, 202619.1019.2518.9519.1519.150.79%31,336,980
Jan 22, 202619.1519.2518.9019.0019.000.26%26,848,265
Jan 21, 202619.1019.1518.9018.9518.95-1.04%45,828,256
Jan 20, 202619.6519.6519.1519.1519.15-2.54%60,139,762
Jan 19, 202619.2519.7019.0519.6519.652.08%76,962,008
Jan 16, 202619.5519.5519.2019.2519.25-1.03%35,546,720
Jan 15, 202619.5019.7519.3519.4519.450.26%52,414,751
Jan 14, 202619.5019.6519.3519.4019.40-0.26%32,319,099
Jan 13, 202619.7519.8019.3519.4519.45-0.51%49,327,083
Jan 12, 202619.0019.8018.9519.5519.552.89%78,551,494
Jan 9, 202619.1519.2018.9019.0019.00-0.78%37,821,812
Jan 8, 202619.7019.8019.1019.1519.15-1.54%66,522,170
Jan 7, 202618.6519.4518.6019.4519.455.14%101,684,058
Jan 6, 202618.7018.9018.4518.5018.50-0.54%35,377,879
Jan 5, 202618.8018.9018.5518.6018.60-0.80%37,619,279
Jan 2, 202619.0019.0518.7018.7518.75-1.32%34,913,742
Dec 31, 202519.3019.3519.0019.0019.00-1.30%24,063,140
Dec 30, 202519.1519.4019.0519.2519.250.79%46,349,580
Dec 29, 202518.9019.4018.9019.1019.101.33%60,243,510
Dec 26, 202518.6018.8518.6018.8518.851.62%18,595,360
Dec 24, 202518.6018.7518.5518.5518.55-0.27%12,109,750
Dec 23, 202518.8018.8018.6018.6018.60-1.06%17,108,680
Dec 22, 202518.7518.8018.5018.8018.80-0.27%25,838,540
Dec 19, 202518.3518.8518.3018.8518.853.29%48,769,890
Dec 18, 202518.4018.5018.2018.2518.25-0.82%23,782,270
Dec 17, 202518.5518.6518.4018.4018.40-0.81%27,909,100
Dec 16, 202518.7018.7518.5018.5518.55-2.11%34,791,120
Dec 15, 202518.9019.1518.7518.9518.951.07%52,464,260
Dec 12, 202518.4518.8018.4518.7518.752.18%27,705,050
Dec 11, 202518.4518.4518.2018.3518.350.27%22,324,800
Dec 10, 202518.4018.4518.3018.3018.30-0.81%14,113,990
Dec 9, 202518.5518.6018.4018.4518.45-0.81%15,288,660
Dec 8, 202518.6018.7018.4518.6018.60-0.53%20,462,490
Dec 5, 202518.8018.8518.6018.7018.70-1.06%16,831,450
Dec 4, 202519.0519.0518.7518.9018.90-0.79%22,240,220
Dec 3, 202518.8519.0518.7019.0519.051.06%42,447,640
Dec 2, 202518.5518.8518.5018.8518.851.34%27,585,460
Dec 1, 202518.2518.8018.2518.6018.601.92%34,932,820
Nov 28, 202518.2018.3518.1018.2518.250.27%20,627,800
Nov 27, 202518.1018.2518.0518.2018.200.28%17,631,180
Nov 26, 202518.0018.3518.0018.1518.151.97%30,542,900
Nov 25, 202518.0018.1017.8017.8017.80-1.39%23,582,660
Nov 24, 202517.7018.0517.7018.0518.052.27%59,303,070
Nov 21, 202517.7517.9017.6517.6517.65-0.56%30,308,650
Nov 20, 202517.7017.8517.6017.7517.750.28%21,732,400
Nov 19, 202517.8517.8517.6517.7017.70-0.28%26,447,810
Nov 18, 202517.8517.8517.6017.7517.75-1.11%30,165,140
Nov 17, 202518.0518.1517.9017.9517.95-0.28%33,088,980
Nov 14, 202518.0018.1017.8518.0018.00-0.28%29,812,760
Nov 13, 202518.1518.2518.0518.0518.05-0.55%30,001,530
Nov 12, 202518.2018.2518.1018.1518.15-23,325,410
Nov 11, 202518.2018.3018.1018.1518.15-20,981,800
Nov 10, 202518.2518.3018.1018.1518.15-0.27%23,716,050
Nov 7, 202518.2518.3518.2018.2018.20-0.27%19,445,210
Nov 6, 202518.2518.3518.1518.2518.250.83%24,008,760
Nov 5, 202518.0518.1517.9018.1018.10-0.28%30,945,340
Nov 4, 202518.3518.4518.1518.1518.15-1.09%36,004,460
Nov 3, 202518.5518.6018.3018.3518.35-1.34%30,331,290
Oct 31, 202518.7518.7518.6018.6018.60-0.80%23,939,890
Oct 30, 202518.8518.9018.7018.7518.75-16,995,670
Oct 29, 202518.9518.9518.7018.7518.75-1.06%19,031,650
Oct 28, 202519.0019.1018.8518.9518.95-20,286,090
Oct 27, 202518.9519.1018.8518.9518.950.26%19,528,690
Oct 23, 202518.8018.9518.7018.9018.900.53%11,986,550
Oct 22, 202518.8018.9018.7018.8018.800.27%13,189,670
Oct 21, 202519.0519.1018.7518.7518.75-0.79%25,707,360
Oct 20, 202519.1019.1018.8518.9018.90-0.79%19,458,840
Oct 17, 202518.8519.3018.8019.0519.051.33%28,677,660
Oct 16, 202518.7518.9518.7518.8018.800.53%14,791,580
Oct 15, 202518.9019.0018.7018.7018.70-0.80%28,125,280
Oct 14, 202519.0019.0518.8518.8518.85-0.79%35,961,520
Oct 13, 202518.8019.0018.5019.0019.00-36,803,460
Oct 9, 202519.0519.1018.9019.0019.00-28,908,910
Oct 8, 202519.0019.0518.9019.0019.000.26%20,312,310
Oct 7, 202519.0019.1018.9018.9518.95-0.26%31,936,860
Oct 3, 202519.2019.2519.0019.0019.00-1.04%28,341,410
Oct 2, 202519.4019.4019.2019.2019.20-0.52%26,867,900
Oct 1, 202519.5019.5019.3019.3019.30-0.52%17,307,140