Kao Hsing Chang Iron & Steel Corp. (TPE:2008)
Taiwan
· Delayed Price · Currency is TWD 28.00
+0.40 (1.45%)
Apr 29, 2026, 1:30 PM CST
TPE:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.50 | 29.20 | 27.50 | 27.60 | 27.60 | 0.18% | 29,325 |
| Apr 27, 2026 | 27.70 | 27.70 | 27.50 | 27.55 | 27.55 | -1.25% | 7,400 |
| Apr 24, 2026 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | 1.09% | 18,819 |
| Apr 23, 2026 | 27.75 | 27.75 | 27.50 | 27.60 | 27.60 | -0.18% | 30,543 |
| Apr 22, 2026 | 27.75 | 27.75 | 27.05 | 27.65 | 27.65 | 1.65% | 65,940 |
| Apr 21, 2026 | 27.25 | 27.85 | 27.05 | 27.20 | 27.20 | 0.74% | 61,903 |
| Apr 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.46% | 18,688 |
| Apr 17, 2026 | 27.40 | 27.50 | 27.05 | 27.40 | 27.40 | -0.18% | 29,804 |
| Apr 16, 2026 | 27.50 | 27.50 | 27.05 | 27.45 | 27.45 | 1.29% | 44,949 |
| Apr 15, 2026 | 27.25 | 27.90 | 27.10 | 27.10 | 27.10 | -0.55% | 34,457 |
| Apr 14, 2026 | 27.50 | 28.00 | 27.00 | 27.25 | 27.25 | -0.91% | 77,553 |
| Apr 13, 2026 | 27.50 | 27.60 | 27.50 | 27.50 | 27.50 | -1.61% | 26,657 |
| Apr 10, 2026 | 28.20 | 28.20 | 27.40 | 27.95 | 27.95 | -0.53% | 22,213 |
| Apr 9, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,000 |
| Apr 8, 2026 | 27.05 | 28.30 | 27.05 | 28.10 | 28.10 | 4.07% | 24,148 |
| Apr 7, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | - | 16,631 |
| Apr 2, 2026 | 27.10 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 13,276 |
| Apr 1, 2026 | 27.50 | 27.75 | 27.20 | 27.20 | 27.20 | -1.09% | 27,000 |
| Mar 31, 2026 | 27.50 | 27.50 | 27.05 | 27.50 | 27.50 | -0.18% | 35,398 |
| Mar 30, 2026 | 28.85 | 28.85 | 27.55 | 27.55 | 27.55 | -4.67% | 28,225 |
| Mar 27, 2026 | 27.50 | 28.90 | 27.50 | 28.90 | 28.90 | 4.52% | 4,127 |
| Mar 26, 2026 | 27.80 | 27.80 | 27.50 | 27.65 | 27.65 | -0.54% | 19,650 |
| Mar 25, 2026 | 27.65 | 28.90 | 27.65 | 27.80 | 27.80 | 0.54% | 11,207 |
| Mar 24, 2026 | 27.55 | 27.65 | 27.50 | 27.65 | 27.65 | 0.36% | 19,751 |
| Mar 23, 2026 | 27.75 | 27.80 | 27.55 | 27.55 | 27.55 | -1.08% | 23,868 |
| Mar 20, 2026 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 0.36% | 9,310 |
| Mar 19, 2026 | 28.00 | 28.05 | 27.75 | 27.75 | 27.75 | -0.89% | 50,468 |
| Mar 18, 2026 | 29.60 | 29.60 | 27.65 | 28.00 | 28.00 | -0.71% | 69,332 |
| Mar 17, 2026 | 28.05 | 28.25 | 28.00 | 28.20 | 28.20 | 0.71% | 44,498 |
| Mar 16, 2026 | 28.00 | 28.10 | 27.60 | 28.00 | 28.00 | -0.36% | 166,407 |
| Mar 13, 2026 | 28.10 | 28.15 | 28.00 | 28.10 | 28.10 | -1.40% | 35,659 |
| Mar 12, 2026 | 28.50 | 28.75 | 28.50 | 28.50 | 28.50 | -1.72% | 25,013 |
| Mar 11, 2026 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 1.93% | 7,984 |
| Mar 10, 2026 | 29.30 | 29.30 | 28.15 | 28.45 | 28.45 | 1.61% | 10,577 |
| 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 |