Kao Hsing Chang Iron & Steel Corp. (TPE:2008)
Taiwan
· Delayed Price · Currency is TWD 29.30
+1.30 (4.64%)
Mar 10, 2026, 9:05 AM CST
TPE:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 88,637 |
| Mar 6, 2026 | 29.00 | 29.30 | 29.00 | 29.00 | 29.00 | - | 30,089 |
| Mar 5, 2026 | 29.45 | 29.45 | 29.00 | 29.00 | 29.00 | -0.17% | 37,144 |
| Mar 4, 2026 | 29.25 | 29.25 | 29.00 | 29.05 | 29.05 | -1.53% | 36,342 |
| Mar 3, 2026 | 29.45 | 29.95 | 29.30 | 29.50 | 29.50 | -1.01% | 18,204 |
| Mar 2, 2026 | 31.05 | 31.05 | 29.20 | 29.80 | 29.80 | -0.67% | 49,776 |
| Feb 26, 2026 | 30.40 | 30.40 | 29.50 | 30.00 | 30.00 | - | 44,206 |
| Feb 25, 2026 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 1.01% | 46,288 |
| Feb 24, 2026 | 30.00 | 30.00 | 29.50 | 29.70 | 29.70 | -1.00% | 11,385 |
| Feb 23, 2026 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.67% | 52,255 |
| Feb 11, 2026 | 29.95 | 29.95 | 29.05 | 29.80 | 29.80 | 1.36% | 22,390 |
| Feb 10, 2026 | 29.20 | 29.70 | 29.20 | 29.40 | 29.40 | 0.68% | 17,635 |
| Feb 9, 2026 | 29.05 | 29.20 | 29.00 | 29.20 | 29.20 | 0.52% | 14,431 |
| Feb 6, 2026 | 29.10 | 29.10 | 29.05 | 29.05 | 29.05 | -0.34% | 5,488 |
| Feb 5, 2026 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | -1.85% | 7,726 |
| Feb 4, 2026 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | 1.37% | 3,025 |
| Feb 3, 2026 | 29.30 | 29.30 | 29.15 | 29.30 | 29.30 | - | 12,221 |
| Feb 2, 2026 | 30.30 | 30.30 | 29.30 | 29.30 | 29.30 | -2.66% | 9,805 |
| Jan 30, 2026 | 30.00 | 30.10 | 29.20 | 30.10 | 30.10 | 0.84% | 71,552 |
| Jan 29, 2026 | 29.90 | 30.50 | 29.75 | 29.85 | 29.85 | 1.19% | 43,537 |
| Jan 28, 2026 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | 0.51% | 9,020 |
| Jan 27, 2026 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | 1.21% | 4,164 |
| Jan 26, 2026 | 29.00 | 29.60 | 29.00 | 29.00 | 29.00 | - | 12,543 |
| Jan 23, 2026 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | -2.36% | 27,212 |
| Jan 22, 2026 | 29.05 | 29.95 | 29.05 | 29.70 | 29.70 | 1.54% | 12,032 |
| Jan 21, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 30,212 |
| Jan 20, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | -0.17% | 31,715 |
| Jan 19, 2026 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | - | 32,949 |
| Jan 16, 2026 | 29.00 | 29.15 | 28.95 | 29.05 | 29.05 | -0.17% | 46,262 |
| Jan 15, 2026 | 29.10 | 29.15 | 29.05 | 29.10 | 29.10 | - | 18,424 |
| Jan 14, 2026 | 29.70 | 29.70 | 29.05 | 29.10 | 29.10 | - | 16,444 |
| Jan 13, 2026 | 29.70 | 29.70 | 29.05 | 29.10 | 29.10 | -0.17% | 7,091 |
| Jan 12, 2026 | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | -1.19% | 7,568 |
| Jan 9, 2026 | 29.30 | 29.50 | 29.15 | 29.50 | 29.50 | 0.34% | 15,140 |
| Jan 8, 2026 | 29.05 | 30.00 | 29.05 | 29.40 | 29.40 | 1.20% | 12,066 |
| Jan 7, 2026 | 29.10 | 29.25 | 29.05 | 29.05 | 29.05 | -0.85% | 11,519 |
| Jan 6, 2026 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | 0.69% | 11,141 |
| Jan 5, 2026 | 29.05 | 29.20 | 29.00 | 29.10 | 29.10 | 0.17% | 20,578 |
| Jan 2, 2026 | 29.30 | 29.30 | 29.00 | 29.05 | 29.05 | -0.17% | 12,931 |
| Dec 31, 2025 | 29.05 | 29.10 | 29.00 | 29.10 | 29.10 | -0.34% | 13,008 |
| Dec 30, 2025 | 29.05 | 29.30 | 29.05 | 29.20 | 29.20 | 0.52% | 7,185 |
| Dec 29, 2025 | 28.75 | 29.20 | 28.65 | 29.05 | 29.05 | 1.22% | 60,271 |
| Dec 26, 2025 | 28.25 | 28.70 | 28.25 | 28.70 | 28.70 | 1.59% | 38,655 |
| Dec 24, 2025 | 29.05 | 29.05 | 28.25 | 28.25 | 28.25 | -2.75% | 69,366 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | -1.69% | 22,486 |
| Dec 22, 2025 | 29.05 | 29.55 | 29.00 | 29.55 | 29.55 | 1.72% | 5,603 |
| Dec 19, 2025 | 29.05 | 29.10 | 28.90 | 29.05 | 29.05 | 0.52% | 17,655 |
| Dec 18, 2025 | 29.00 | 29.05 | 28.90 | 28.90 | 28.90 | -0.34% | 31,555 |
| Dec 17, 2025 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | -0.17% | 9,407 |
| Dec 16, 2025 | 29.50 | 29.70 | 29.00 | 29.05 | 29.05 | -1.69% | 51,189 |
| Dec 15, 2025 | 29.90 | 29.90 | 29.50 | 29.55 | 29.55 | - | 15,458 |
| Dec 12, 2025 | 30.30 | 30.30 | 29.55 | 29.55 | 29.55 | - | 9,140 |
| Dec 11, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.34% | 4,022 |
| Dec 10, 2025 | 29.55 | 29.95 | 29.55 | 29.95 | 29.95 | 0.34% | 8,255 |
| Dec 9, 2025 | 29.55 | 29.85 | 29.55 | 29.85 | 29.85 | 1.19% | 5,648 |
| Dec 8, 2025 | 29.50 | 29.55 | 29.50 | 29.50 | 29.50 | -1.01% | 16,705 |
| Dec 5, 2025 | 29.20 | 29.90 | 29.20 | 29.80 | 29.80 | 1.53% | 26,813 |
| Dec 4, 2025 | 29.40 | 29.50 | 29.25 | 29.35 | 29.35 | -0.51% | 8,700 |
| Dec 3, 2025 | 29.20 | 30.00 | 29.20 | 29.50 | 29.50 | 1.03% | 53,263 |
| Dec 2, 2025 | 29.55 | 29.55 | 29.20 | 29.20 | 29.20 | - | 12,508 |
| Dec 1, 2025 | 29.25 | 29.25 | 29.20 | 29.20 | 29.20 | -1.18% | 12,526 |
| Nov 28, 2025 | 29.35 | 29.55 | 29.25 | 29.55 | 29.55 | 0.51% | 11,307 |
| Nov 27, 2025 | 29.40 | 29.40 | 29.35 | 29.40 | 29.40 | 0.17% | 11,232 |
| Nov 26, 2025 | 28.50 | 30.50 | 28.50 | 29.35 | 29.35 | 3.16% | 31,460 |
| Nov 25, 2025 | 28.20 | 28.45 | 28.00 | 28.45 | 28.45 | 1.07% | 15,481 |
| Nov 24, 2025 | 28.45 | 28.45 | 27.85 | 28.15 | 28.15 | 1.08% | 9,950 |
| Nov 21, 2025 | 28.05 | 28.05 | 27.60 | 27.85 | 27.85 | -1.42% | 8,568 |
| Nov 20, 2025 | 28.20 | 28.50 | 28.10 | 28.25 | 28.25 | 1.62% | 5,319 |
| Nov 19, 2025 | 27.75 | 27.80 | 27.75 | 27.80 | 27.80 | 0.18% | 18,812 |
| Nov 18, 2025 | 27.80 | 27.80 | 27.75 | 27.75 | 27.75 | - | 20,571 |
| Nov 17, 2025 | 27.80 | 28.00 | 27.75 | 27.75 | 27.75 | - | 62,326 |
| Nov 14, 2025 | 27.85 | 27.85 | 27.70 | 27.75 | 27.75 | -0.36% | 19,126 |
| Nov 13, 2025 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | 0.54% | 8,563 |
| Nov 12, 2025 | 27.55 | 27.90 | 27.50 | 27.70 | 27.70 | 0.36% | 21,227 |
| Nov 11, 2025 | 27.55 | 27.75 | 27.55 | 27.60 | 27.60 | -0.54% | 17,516 |
| Nov 10, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% | 5,060 |
| Nov 7, 2025 | 27.75 | 27.90 | 27.75 | 27.90 | 27.90 | 0.72% | 13,002 |
| Nov 6, 2025 | 27.55 | 27.70 | 27.50 | 27.70 | 27.70 | 0.73% | 19,067 |
| Nov 5, 2025 | 27.50 | 27.55 | 27.50 | 27.50 | 27.50 | -0.36% | 17,399 |
| Nov 4, 2025 | 27.45 | 27.60 | 27.45 | 27.60 | 27.60 | 0.55% | 22,463 |
| Nov 3, 2025 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | - | 20,025 |
| Oct 31, 2025 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | - | 4,209 |
| Oct 30, 2025 | 27.45 | 27.45 | 27.40 | 27.45 | 27.45 | 0.18% | 30,863 |
| Oct 29, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 0.18% | 6,990 |
| Oct 28, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.18% | 3,390 |
| Oct 27, 2025 | 27.50 | 27.60 | 27.30 | 27.30 | 27.30 | 0.18% | 18,703 |
| Oct 23, 2025 | 27.20 | 27.30 | 27.20 | 27.25 | 27.25 | 0.18% | 13,225 |
| Oct 22, 2025 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | 0.55% | 6,223 |
| Oct 21, 2025 | 27.10 | 27.20 | 27.05 | 27.05 | 27.05 | - | 7,068 |
| Oct 20, 2025 | 27.10 | 27.10 | 27.05 | 27.05 | 27.05 | - | 4,349 |
| Oct 17, 2025 | 27.95 | 27.95 | 27.05 | 27.05 | 27.05 | -0.18% | 7,554 |
| Oct 16, 2025 | 27.05 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 27,123 |
| Oct 15, 2025 | 27.10 | 27.20 | 27.00 | 27.00 | 27.00 | -0.37% | 21,900 |
| Oct 14, 2025 | 27.05 | 27.25 | 27.05 | 27.10 | 27.10 | 0.37% | 11,278 |
| Oct 13, 2025 | 27.45 | 27.45 | 27.00 | 27.00 | 27.00 | -1.82% | 22,374 |
| Oct 9, 2025 | 26.90 | 27.50 | 26.90 | 27.50 | 27.50 | 2.23% | 5,507 |
| Oct 8, 2025 | 26.90 | 27.00 | 26.90 | 26.90 | 26.90 | - | 10,815 |
| Oct 7, 2025 | 26.90 | 26.95 | 26.90 | 26.90 | 26.90 | - | 19,820 |
| Oct 3, 2025 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | 0.19% | 7,658 |
| Oct 2, 2025 | 26.85 | 27.20 | 26.85 | 26.85 | 26.85 | 0.19% | 7,835 |