Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan
· Delayed Price · Currency is TWD 22.55
+0.35 (1.58%)
Mar 10, 2026, 1:09 PM CST
Chun Yuan Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.40 | 22.60 | 22.15 | 22.20 | 22.20 | -2.84% | 1,883,574 |
| Mar 6, 2026 | 22.60 | 23.05 | 22.50 | 22.85 | 22.85 | 0.66% | 1,387,240 |
| Mar 5, 2026 | 22.65 | 22.80 | 22.50 | 22.70 | 22.70 | 2.25% | 1,278,317 |
| Mar 4, 2026 | 22.55 | 22.70 | 22.10 | 22.20 | 22.20 | -2.63% | 1,901,893 |
| Mar 3, 2026 | 22.90 | 23.10 | 22.70 | 22.80 | 22.80 | -0.22% | 1,351,522 |
| Mar 2, 2026 | 22.50 | 23.00 | 22.50 | 22.85 | 22.85 | -0.22% | 1,236,559 |
| Feb 26, 2026 | 23.10 | 23.10 | 22.70 | 22.90 | 22.90 | - | 1,472,670 |
| Feb 25, 2026 | 22.85 | 22.90 | 22.65 | 22.90 | 22.90 | 0.66% | 1,068,817 |
| Feb 24, 2026 | 22.60 | 22.90 | 22.60 | 22.75 | 22.75 | 0.66% | 1,669,667 |
| Feb 23, 2026 | 22.70 | 22.75 | 22.35 | 22.60 | 22.60 | 0.44% | 2,163,513 |
| Feb 11, 2026 | 22.40 | 22.55 | 22.35 | 22.50 | 22.50 | 1.81% | 1,616,789 |
| Feb 10, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | - | 1,009,936 |
| Feb 9, 2026 | 22.05 | 22.15 | 21.80 | 22.10 | 22.10 | 1.14% | 1,283,342 |
| Feb 6, 2026 | 22.20 | 22.20 | 21.50 | 21.85 | 21.85 | -1.13% | 2,142,906 |
| Feb 5, 2026 | 22.55 | 22.60 | 22.00 | 22.10 | 22.10 | -2.00% | 2,518,307 |
| Feb 4, 2026 | 22.20 | 22.55 | 22.00 | 22.55 | 22.55 | 1.81% | 2,532,277 |
| Feb 3, 2026 | 22.00 | 22.30 | 21.95 | 22.15 | 22.15 | 1.14% | 2,601,705 |
| Feb 2, 2026 | 21.55 | 22.05 | 21.45 | 21.90 | 21.90 | 1.62% | 3,746,369 |
| Jan 30, 2026 | 21.25 | 21.95 | 21.20 | 21.55 | 21.55 | 1.41% | 4,349,620 |
| Jan 29, 2026 | 20.95 | 21.55 | 20.90 | 21.25 | 21.25 | 1.43% | 3,952,377 |
| Jan 28, 2026 | 20.90 | 21.00 | 20.80 | 20.95 | 20.95 | 0.24% | 872,893 |
| Jan 27, 2026 | 21.15 | 21.20 | 20.80 | 20.90 | 20.90 | -1.18% | 1,605,018 |
| Jan 26, 2026 | 21.00 | 21.25 | 21.00 | 21.15 | 21.15 | 0.71% | 1,014,477 |
| Jan 23, 2026 | 21.25 | 21.30 | 21.00 | 21.00 | 21.00 | -1.18% | 1,021,524 |
| Jan 22, 2026 | 21.20 | 21.30 | 21.10 | 21.25 | 21.25 | 0.71% | 935,424 |
| Jan 21, 2026 | 21.10 | 21.15 | 21.00 | 21.10 | 21.10 | -0.24% | 1,250,136 |
| Jan 20, 2026 | 21.20 | 21.30 | 21.05 | 21.15 | 21.15 | -0.47% | 1,226,477 |
| Jan 19, 2026 | 21.25 | 21.45 | 21.15 | 21.25 | 21.25 | -0.47% | 1,735,809 |
| Jan 16, 2026 | 21.60 | 21.65 | 21.15 | 21.35 | 21.35 | -0.93% | 2,146,371 |
| Jan 15, 2026 | 21.40 | 21.55 | 21.35 | 21.55 | 21.55 | 0.94% | 1,872,621 |
| Jan 14, 2026 | 21.35 | 21.40 | 21.20 | 21.35 | 21.35 | 0.23% | 1,573,204 |
| Jan 13, 2026 | 21.25 | 21.30 | 20.90 | 21.30 | 21.30 | -0.47% | 2,446,308 |
| Jan 12, 2026 | 21.10 | 21.45 | 21.10 | 21.40 | 21.40 | 1.66% | 2,522,511 |
| Jan 9, 2026 | 21.10 | 21.10 | 20.90 | 21.05 | 21.05 | 0.72% | 1,260,756 |
| Jan 8, 2026 | 21.10 | 21.30 | 20.90 | 20.90 | 20.90 | -0.48% | 1,735,706 |
| Jan 7, 2026 | 20.55 | 21.15 | 20.50 | 21.00 | 21.00 | 2.69% | 2,666,440 |
| Jan 6, 2026 | 20.50 | 20.60 | 20.45 | 20.45 | 20.45 | - | 822,065 |
| Jan 5, 2026 | 20.60 | 20.95 | 20.40 | 20.45 | 20.45 | -0.73% | 1,531,010 |
| Jan 2, 2026 | 20.75 | 20.80 | 20.60 | 20.60 | 20.60 | -0.24% | 854,112 |
| Dec 31, 2025 | 20.70 | 20.85 | 20.55 | 20.65 | 20.65 | 0.73% | 1,032,448 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.45 | 20.50 | 20.50 | -1.68% | 1,773,704 |
| Dec 29, 2025 | 20.95 | 21.00 | 20.80 | 20.85 | 20.85 | 0.24% | 1,003,784 |
| Dec 26, 2025 | 20.85 | 20.95 | 20.80 | 20.80 | 20.80 | -0.24% | 838,291 |
| Dec 24, 2025 | 20.95 | 21.05 | 20.85 | 20.85 | 20.85 | -0.48% | 653,125 |
| Dec 23, 2025 | 21.25 | 21.25 | 20.90 | 20.95 | 20.95 | -1.18% | 975,644 |
| Dec 22, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 2.42% | 2,428,264 |
| Dec 19, 2025 | 20.55 | 20.70 | 20.50 | 20.70 | 20.70 | 0.73% | 791,419 |
| Dec 18, 2025 | 20.60 | 20.70 | 20.50 | 20.55 | 20.55 | - | 564,529 |
| Dec 17, 2025 | 20.60 | 20.70 | 20.55 | 20.55 | 20.55 | -0.48% | 566,462 |
| Dec 16, 2025 | 20.75 | 20.80 | 20.60 | 20.65 | 20.65 | -0.96% | 1,242,644 |
| Dec 15, 2025 | 20.45 | 20.85 | 20.45 | 20.85 | 20.85 | 1.96% | 1,827,623 |
| Dec 12, 2025 | 20.55 | 20.60 | 20.40 | 20.45 | 20.45 | - | 452,612 |
| Dec 11, 2025 | 20.55 | 20.55 | 20.30 | 20.45 | 20.45 | 0.25% | 671,098 |
| Dec 10, 2025 | 20.55 | 20.60 | 20.35 | 20.40 | 20.40 | -0.73% | 650,823 |
| Dec 9, 2025 | 20.55 | 20.65 | 20.55 | 20.55 | 20.55 | -0.48% | 625,905 |
| Dec 8, 2025 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 0.98% | 1,233,177 |
| Dec 5, 2025 | 20.50 | 20.50 | 20.25 | 20.45 | 20.45 | - | 603,128 |
| Dec 4, 2025 | 20.55 | 20.65 | 20.35 | 20.45 | 20.45 | -0.49% | 1,107,238 |
| Dec 3, 2025 | 20.60 | 20.60 | 20.45 | 20.55 | 20.55 | 0.24% | 553,964 |
| Dec 2, 2025 | 20.45 | 20.55 | 20.40 | 20.50 | 20.50 | 0.24% | 686,539 |
| Dec 1, 2025 | 20.30 | 20.50 | 20.30 | 20.45 | 20.45 | 0.49% | 754,840 |
| Nov 28, 2025 | 20.45 | 20.45 | 20.20 | 20.35 | 20.35 | -0.25% | 1,019,978 |
| Nov 27, 2025 | 20.35 | 20.50 | 20.30 | 20.40 | 20.40 | 0.74% | 812,811 |
| Nov 26, 2025 | 20.20 | 20.45 | 20.15 | 20.25 | 20.25 | 0.75% | 1,293,122 |
| Nov 25, 2025 | 20.00 | 20.15 | 19.85 | 20.10 | 20.10 | 0.25% | 876,712 |
| Nov 24, 2025 | 19.90 | 20.05 | 19.85 | 20.05 | 20.05 | 1.26% | 587,867 |
| Nov 21, 2025 | 19.90 | 19.95 | 19.70 | 19.80 | 19.80 | -0.50% | 948,517 |
| Nov 20, 2025 | 19.75 | 19.95 | 19.75 | 19.90 | 19.90 | 1.53% | 512,047 |
| Nov 19, 2025 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | -1.26% | 816,115 |
| Nov 18, 2025 | 19.85 | 19.90 | 19.60 | 19.85 | 19.85 | -0.50% | 1,179,698 |
| Nov 17, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -0.99% | 1,104,631 |
| Nov 14, 2025 | 20.10 | 20.25 | 20.00 | 20.15 | 20.15 | - | 745,621 |
| Nov 13, 2025 | 20.35 | 20.35 | 20.10 | 20.15 | 20.15 | -0.25% | 561,845 |
| Nov 12, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 0.75% | 981,698 |
| Nov 11, 2025 | 20.10 | 20.20 | 20.05 | 20.05 | 20.05 | -0.25% | 635,437 |
| Nov 10, 2025 | 20.45 | 20.45 | 20.05 | 20.10 | 20.10 | -1.23% | 1,253,699 |
| Nov 7, 2025 | 20.10 | 20.55 | 20.10 | 20.35 | 20.35 | 4.09% | 4,088,644 |
| Nov 6, 2025 | 19.30 | 19.55 | 19.30 | 19.55 | 19.55 | 2.09% | 638,706 |
| Nov 5, 2025 | 19.10 | 19.20 | 18.90 | 19.15 | 19.15 | 0.26% | 750,885 |
| Nov 4, 2025 | 19.15 | 19.30 | 19.10 | 19.10 | 19.10 | - | 874,404 |
| Nov 3, 2025 | 19.15 | 19.20 | 19.10 | 19.10 | 19.10 | -0.26% | 668,598 |
| Oct 31, 2025 | 19.25 | 19.30 | 19.15 | 19.15 | 19.15 | - | 687,167 |
| Oct 30, 2025 | 19.20 | 19.35 | 19.10 | 19.15 | 19.15 | -0.26% | 774,053 |
| Oct 29, 2025 | 19.35 | 19.35 | 19.15 | 19.20 | 19.20 | -0.52% | 785,647 |
| Oct 28, 2025 | 19.65 | 19.65 | 19.25 | 19.30 | 19.30 | -1.28% | 1,000,419 |
| Oct 27, 2025 | 19.70 | 19.75 | 19.55 | 19.55 | 19.55 | -0.51% | 585,793 |
| Oct 23, 2025 | 19.65 | 19.65 | 19.55 | 19.65 | 19.65 | - | 478,920 |
| Oct 22, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 0.77% | 420,149 |
| Oct 21, 2025 | 19.60 | 19.65 | 19.40 | 19.50 | 19.50 | 0.26% | 838,919 |
| Oct 20, 2025 | 19.50 | 19.50 | 19.30 | 19.45 | 19.45 | -0.26% | 1,094,659 |
| Oct 17, 2025 | 19.50 | 19.80 | 19.50 | 19.50 | 19.50 | - | 786,105 |
| Oct 16, 2025 | 19.75 | 19.85 | 19.50 | 19.50 | 19.50 | -1.27% | 1,209,548 |
| Oct 15, 2025 | 19.75 | 19.75 | 19.35 | 19.75 | 19.75 | - | 2,820,628 |
| Oct 14, 2025 | 20.10 | 20.15 | 19.75 | 19.75 | 19.75 | -2.71% | 4,105,392 |
| Oct 13, 2025 | 20.30 | 20.40 | 19.95 | 20.30 | 20.30 | - | 1,310,130 |
| Oct 9, 2025 | 20.45 | 20.55 | 20.25 | 20.30 | 20.30 | -0.73% | 1,274,707 |
| Oct 8, 2025 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | -0.49% | 440,951 |
| Oct 7, 2025 | 20.50 | 20.65 | 20.50 | 20.55 | 20.55 | 0.49% | 978,117 |
| Oct 3, 2025 | 20.60 | 20.60 | 20.40 | 20.45 | 20.45 | -0.73% | 603,780 |
| Oct 2, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 437,001 |