China Steel Corporation (TPE:2002)
Taiwan
· Delayed Price · Currency is TWD 18.90
+0.15 (0.80%)
Apr 29, 2026, 12:10 PM CST
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.75 | 18.90 | 18.70 | 18.75 | 18.75 | - | 51,436,294 |
| Apr 27, 2026 | 18.80 | 18.90 | 18.70 | 18.75 | 18.75 | -1.32% | 62,381,780 |
| Apr 24, 2026 | 19.15 | 19.15 | 18.90 | 19.00 | 19.00 | -0.78% | 44,297,648 |
| Apr 23, 2026 | 19.40 | 19.45 | 19.00 | 19.15 | 19.15 | -2.05% | 67,365,176 |
| Apr 22, 2026 | 19.75 | 19.90 | 19.50 | 19.55 | 19.55 | -1.01% | 31,504,597 |
| Apr 21, 2026 | 19.90 | 19.90 | 19.70 | 19.75 | 19.75 | -0.50% | 24,046,560 |
| Apr 20, 2026 | 20.15 | 20.25 | 19.85 | 19.85 | 19.85 | -1.24% | 30,077,882 |
| Apr 17, 2026 | 20.05 | 20.15 | 19.95 | 20.10 | 20.10 | 0.75% | 26,198,191 |
| Apr 16, 2026 | 20.25 | 20.25 | 19.85 | 19.95 | 19.95 | -0.75% | 46,169,020 |
| Apr 15, 2026 | 20.50 | 20.55 | 20.05 | 20.10 | 20.10 | -1.95% | 41,024,349 |
| Apr 14, 2026 | 20.20 | 20.50 | 20.10 | 20.50 | 20.50 | 1.49% | 50,312,489 |
| Apr 13, 2026 | 20.05 | 20.20 | 19.85 | 20.20 | 20.20 | 0.75% | 28,986,249 |
| Apr 10, 2026 | 20.30 | 20.55 | 19.95 | 20.05 | 20.05 | -0.74% | 45,397,376 |
| Apr 9, 2026 | 20.00 | 20.20 | 19.95 | 20.20 | 20.20 | 1.25% | 59,320,306 |
| Apr 8, 2026 | 19.80 | 19.95 | 19.55 | 19.95 | 19.95 | 2.31% | 47,760,443 |
| Apr 7, 2026 | 19.50 | 19.75 | 19.40 | 19.50 | 19.50 | - | 31,431,950 |
| Apr 2, 2026 | 19.60 | 19.60 | 19.35 | 19.50 | 19.50 | - | 28,468,470 |
| Apr 1, 2026 | 19.25 | 19.50 | 19.10 | 19.50 | 19.50 | 3.17% | 38,673,754 |
| Mar 31, 2026 | 19.00 | 19.40 | 18.85 | 18.90 | 18.90 | -1.31% | 67,313,703 |
| Mar 30, 2026 | 19.25 | 19.55 | 19.10 | 19.15 | 19.15 | -2.30% | 65,443,196 |
| Mar 27, 2026 | 19.75 | 19.85 | 19.50 | 19.60 | 19.60 | -0.76% | 25,813,963 |
| Mar 26, 2026 | 19.45 | 19.95 | 19.35 | 19.75 | 19.75 | 2.33% | 72,875,130 |
| Mar 25, 2026 | 19.50 | 19.55 | 19.25 | 19.30 | 19.30 | 0.52% | 33,739,623 |
| Mar 24, 2026 | 19.35 | 19.45 | 19.10 | 19.20 | 19.20 | 0.79% | 32,030,731 |
| Mar 23, 2026 | 19.80 | 19.85 | 19.05 | 19.05 | 19.05 | -2.06% | 79,555,130 |
| Mar 20, 2026 | 19.10 | 19.80 | 19.05 | 19.45 | 19.45 | 3.46% | 102,159,732 |
| Mar 19, 2026 | 19.00 | 19.05 | 18.80 | 18.80 | 18.80 | -2.59% | 106,377,004 |
| Mar 18, 2026 | 19.40 | 19.65 | 19.30 | 19.30 | 19.30 | 0.26% | 38,922,831 |
| Mar 17, 2026 | 19.25 | 19.40 | 19.15 | 19.25 | 19.25 | 0.52% | 26,521,663 |
| Mar 16, 2026 | 19.20 | 19.35 | 19.05 | 19.15 | 19.15 | 0.26% | 34,663,110 |
| Mar 13, 2026 | 19.30 | 19.30 | 19.05 | 19.10 | 19.10 | -1.29% | 37,239,440 |
| Mar 12, 2026 | 19.30 | 19.50 | 19.25 | 19.35 | 19.35 | -0.77% | 39,253,278 |
| Mar 11, 2026 | 19.25 | 19.65 | 19.20 | 19.50 | 19.50 | 1.56% | 32,462,569 |
| Mar 10, 2026 | 19.40 | 19.40 | 19.15 | 19.20 | 19.20 | 0.26% | 27,186,409 |
| Mar 9, 2026 | 19.15 | 19.30 | 18.80 | 19.15 | 19.15 | -3.77% | 63,581,338 |
| Mar 6, 2026 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 3.11% | 34,444,620 |
| Mar 5, 2026 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | 0.52% | 42,848,353 |
| Mar 4, 2026 | 19.80 | 19.80 | 19.10 | 19.20 | 19.20 | -4.24% | 72,826,230 |
| Mar 3, 2026 | 20.10 | 20.40 | 19.90 | 20.05 | 20.05 | -0.99% | 51,448,680 |
| Mar 2, 2026 | 20.40 | 20.60 | 20.15 | 20.25 | 20.25 | -2.41% | 59,817,240 |
| Feb 26, 2026 | 21.25 | 21.25 | 20.60 | 20.75 | 20.75 | -2.35% | 78,353,090 |
| Feb 25, 2026 | 20.70 | 21.25 | 20.50 | 21.25 | 21.25 | 2.66% | 100,937,400 |
| Feb 24, 2026 | 20.60 | 20.75 | 20.45 | 20.70 | 20.70 | 1.22% | 59,288,807 |
| Feb 23, 2026 | 20.75 | 20.80 | 20.35 | 20.45 | 20.45 | -2.15% | 62,286,582 |
| Feb 11, 2026 | 20.60 | 21.10 | 20.60 | 20.90 | 20.90 | 1.95% | 59,286,404 |
| Feb 10, 2026 | 20.45 | 20.50 | 20.25 | 20.50 | 20.50 | 0.74% | 22,843,383 |
| Feb 9, 2026 | 20.60 | 20.60 | 20.20 | 20.35 | 20.35 | -0.25% | 37,219,118 |
| Feb 6, 2026 | 20.80 | 20.80 | 20.25 | 20.40 | 20.40 | -2.63% | 52,135,532 |
| Feb 5, 2026 | 21.15 | 21.30 | 20.80 | 20.95 | 20.95 | - | 45,958,882 |
| Feb 4, 2026 | 20.65 | 21.25 | 20.15 | 20.95 | 20.95 | 1.45% | 87,524,411 |
| Feb 3, 2026 | 21.40 | 21.40 | 20.60 | 20.65 | 20.65 | -2.13% | 101,402,800 |
| Feb 2, 2026 | 21.05 | 21.60 | 20.80 | 21.10 | 21.10 | 1.69% | 192,093,800 |
| Jan 30, 2026 | 20.80 | 21.55 | 20.35 | 20.75 | 20.75 | 0.24% | 236,123,663 |
| Jan 29, 2026 | 19.85 | 21.35 | 19.80 | 20.70 | 20.70 | 5.61% | 252,344,280 |
| Jan 28, 2026 | 19.35 | 19.60 | 19.25 | 19.60 | 19.60 | 1.29% | 50,011,925 |
| Jan 27, 2026 | 19.75 | 19.95 | 19.35 | 19.35 | 19.35 | -1.53% | 55,309,470 |
| Jan 26, 2026 | 19.20 | 19.70 | 19.15 | 19.65 | 19.65 | 2.61% | 84,072,223 |
| Jan 23, 2026 | 19.10 | 19.25 | 18.95 | 19.15 | 19.15 | 0.79% | 31,336,980 |
| Jan 22, 2026 | 19.15 | 19.25 | 18.90 | 19.00 | 19.00 | 0.26% | 26,848,265 |
| Jan 21, 2026 | 19.10 | 19.15 | 18.90 | 18.95 | 18.95 | -1.04% | 45,828,256 |
| Jan 20, 2026 | 19.65 | 19.65 | 19.15 | 19.15 | 19.15 | -2.54% | 60,139,762 |
| Jan 19, 2026 | 19.25 | 19.70 | 19.05 | 19.65 | 19.65 | 2.08% | 76,962,008 |
| Jan 16, 2026 | 19.55 | 19.55 | 19.20 | 19.25 | 19.25 | -1.03% | 35,546,720 |
| Jan 15, 2026 | 19.50 | 19.75 | 19.35 | 19.45 | 19.45 | 0.26% | 52,414,751 |
| Jan 14, 2026 | 19.50 | 19.65 | 19.35 | 19.40 | 19.40 | -0.26% | 32,319,099 |
| Jan 13, 2026 | 19.75 | 19.80 | 19.35 | 19.45 | 19.45 | -0.51% | 49,327,083 |
| Jan 12, 2026 | 19.00 | 19.80 | 18.95 | 19.55 | 19.55 | 2.89% | 78,551,494 |
| Jan 9, 2026 | 19.15 | 19.20 | 18.90 | 19.00 | 19.00 | -0.78% | 37,821,812 |
| Jan 8, 2026 | 19.70 | 19.80 | 19.10 | 19.15 | 19.15 | -1.54% | 66,522,170 |
| Jan 7, 2026 | 18.65 | 19.45 | 18.60 | 19.45 | 19.45 | 5.14% | 101,684,058 |
| Jan 6, 2026 | 18.70 | 18.90 | 18.45 | 18.50 | 18.50 | -0.54% | 35,377,879 |
| Jan 5, 2026 | 18.80 | 18.90 | 18.55 | 18.60 | 18.60 | -0.80% | 37,619,279 |
| Jan 2, 2026 | 19.00 | 19.05 | 18.70 | 18.75 | 18.75 | -1.32% | 34,913,742 |
| Dec 31, 2025 | 19.30 | 19.35 | 19.00 | 19.00 | 19.00 | -1.30% | 24,063,140 |
| Dec 30, 2025 | 19.15 | 19.40 | 19.05 | 19.25 | 19.25 | 0.79% | 46,349,580 |
| Dec 29, 2025 | 18.90 | 19.40 | 18.90 | 19.10 | 19.10 | 1.33% | 60,243,510 |
| Dec 26, 2025 | 18.60 | 18.85 | 18.60 | 18.85 | 18.85 | 1.62% | 18,595,360 |
| Dec 24, 2025 | 18.60 | 18.75 | 18.55 | 18.55 | 18.55 | -0.27% | 12,109,750 |
| Dec 23, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -1.06% | 17,108,680 |
| Dec 22, 2025 | 18.75 | 18.80 | 18.50 | 18.80 | 18.80 | -0.27% | 25,838,540 |
| Dec 19, 2025 | 18.35 | 18.85 | 18.30 | 18.85 | 18.85 | 3.29% | 48,769,890 |
| Dec 18, 2025 | 18.40 | 18.50 | 18.20 | 18.25 | 18.25 | -0.82% | 23,782,270 |
| Dec 17, 2025 | 18.55 | 18.65 | 18.40 | 18.40 | 18.40 | -0.81% | 27,909,100 |
| Dec 16, 2025 | 18.70 | 18.75 | 18.50 | 18.55 | 18.55 | -2.11% | 34,791,120 |
| Dec 15, 2025 | 18.90 | 19.15 | 18.75 | 18.95 | 18.95 | 1.07% | 52,464,260 |
| Dec 12, 2025 | 18.45 | 18.80 | 18.45 | 18.75 | 18.75 | 2.18% | 27,705,050 |
| Dec 11, 2025 | 18.45 | 18.45 | 18.20 | 18.35 | 18.35 | 0.27% | 22,324,800 |
| Dec 10, 2025 | 18.40 | 18.45 | 18.30 | 18.30 | 18.30 | -0.81% | 14,113,990 |
| Dec 9, 2025 | 18.55 | 18.60 | 18.40 | 18.45 | 18.45 | -0.81% | 15,288,660 |
| Dec 8, 2025 | 18.60 | 18.70 | 18.45 | 18.60 | 18.60 | -0.53% | 20,462,490 |
| Dec 5, 2025 | 18.80 | 18.85 | 18.60 | 18.70 | 18.70 | -1.06% | 16,831,450 |
| Dec 4, 2025 | 19.05 | 19.05 | 18.75 | 18.90 | 18.90 | -0.79% | 22,240,220 |
| Dec 3, 2025 | 18.85 | 19.05 | 18.70 | 19.05 | 19.05 | 1.06% | 42,447,640 |
| Dec 2, 2025 | 18.55 | 18.85 | 18.50 | 18.85 | 18.85 | 1.34% | 27,585,460 |
| Dec 1, 2025 | 18.25 | 18.80 | 18.25 | 18.60 | 18.60 | 1.92% | 34,932,820 |
| Nov 28, 2025 | 18.20 | 18.35 | 18.10 | 18.25 | 18.25 | 0.27% | 20,627,800 |
| Nov 27, 2025 | 18.10 | 18.25 | 18.05 | 18.20 | 18.20 | 0.28% | 17,631,180 |
| Nov 26, 2025 | 18.00 | 18.35 | 18.00 | 18.15 | 18.15 | 1.97% | 30,542,900 |
| Nov 25, 2025 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | -1.39% | 23,582,660 |
| Nov 24, 2025 | 17.70 | 18.05 | 17.70 | 18.05 | 18.05 | 2.27% | 59,303,070 |