Chun Yuan Steel Industry Co., Ltd. (TPE:2010)
Taiwan
· Delayed Price · Currency is TWD 24.85
-0.25 (-1.00%)
Apr 29, 2026, 1:30 PM CST
Chun Yuan Steel Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.35 | 25.15 | 24.30 | 25.10 | 25.10 | 3.08% | 1,626,680 |
| Apr 27, 2026 | 24.35 | 24.40 | 24.00 | 24.35 | 24.35 | 0.41% | 1,229,446 |
| Apr 24, 2026 | 24.60 | 24.65 | 24.00 | 24.25 | 24.25 | -1.42% | 2,810,405 |
| Apr 23, 2026 | 24.90 | 24.95 | 24.30 | 24.60 | 24.60 | -0.81% | 2,152,835 |
| Apr 22, 2026 | 24.90 | 25.00 | 24.75 | 24.80 | 24.80 | -0.20% | 1,221,660 |
| Apr 21, 2026 | 24.95 | 25.00 | 24.80 | 24.85 | 24.85 | 0.20% | 1,041,876 |
| Apr 20, 2026 | 24.95 | 25.10 | 24.80 | 24.80 | 24.80 | -0.60% | 1,175,074 |
| Apr 17, 2026 | 25.10 | 25.25 | 24.95 | 24.95 | 24.95 | -0.60% | 1,968,439 |
| Apr 16, 2026 | 25.20 | 25.30 | 25.00 | 25.10 | 25.10 | -0.20% | 1,293,854 |
| Apr 15, 2026 | 25.45 | 25.45 | 25.05 | 25.15 | 25.15 | -0.79% | 1,881,202 |
| Apr 14, 2026 | 25.45 | 25.60 | 25.30 | 25.35 | 25.35 | -0.39% | 1,309,976 |
| Apr 13, 2026 | 25.50 | 25.50 | 24.90 | 25.45 | 25.45 | 0.79% | 2,616,208 |
| Apr 10, 2026 | 25.25 | 25.65 | 25.05 | 25.25 | 25.25 | 1.20% | 2,685,362 |
| Apr 9, 2026 | 25.10 | 25.20 | 24.90 | 24.95 | 24.95 | -0.60% | 1,105,547 |
| Apr 8, 2026 | 25.15 | 25.25 | 24.95 | 25.10 | 25.10 | 0.40% | 1,899,525 |
| Apr 7, 2026 | 24.75 | 25.30 | 24.75 | 25.00 | 25.00 | 0.81% | 1,292,299 |
| Apr 2, 2026 | 25.20 | 25.30 | 24.75 | 24.80 | 24.80 | -1.59% | 1,211,467 |
| Apr 1, 2026 | 25.25 | 25.50 | 25.00 | 25.20 | 25.20 | 1.82% | 1,380,028 |
| Mar 31, 2026 | 24.90 | 25.05 | 24.65 | 24.75 | 24.75 | -1.00% | 1,526,811 |
| Mar 30, 2026 | 25.25 | 25.40 | 24.95 | 25.00 | 25.00 | -1.77% | 1,642,896 |
| Mar 27, 2026 | 25.45 | 25.60 | 25.20 | 25.45 | 25.45 | -0.39% | 949,306 |
| Mar 26, 2026 | 26.20 | 26.30 | 25.55 | 25.55 | 25.55 | -0.97% | 1,366,408 |
| Mar 25, 2026 | 25.20 | 26.00 | 25.00 | 25.80 | 25.80 | 3.82% | 2,632,988 |
| Mar 24, 2026 | 25.00 | 25.05 | 24.70 | 24.85 | 24.85 | 0.20% | 1,133,355 |
| Mar 23, 2026 | 24.95 | 25.15 | 24.75 | 24.80 | 24.80 | -2.55% | 2,252,973 |
| Mar 20, 2026 | 24.65 | 25.75 | 24.65 | 25.45 | 25.45 | 2.83% | 4,899,594 |
| Mar 19, 2026 | 25.00 | 25.00 | 24.60 | 24.75 | 24.75 | -0.80% | 2,128,834 |
| Mar 18, 2026 | 24.40 | 25.20 | 24.40 | 24.95 | 24.95 | 3.31% | 4,093,231 |
| Mar 17, 2026 | 24.10 | 24.25 | 24.00 | 24.15 | 24.15 | 0.42% | 1,686,167 |
| Mar 16, 2026 | 24.50 | 24.60 | 24.00 | 24.05 | 24.05 | -0.62% | 2,127,301 |
| Mar 13, 2026 | 24.45 | 24.60 | 23.80 | 24.20 | 24.20 | 1.68% | 4,019,763 |
| Mar 12, 2026 | 22.90 | 23.80 | 22.90 | 23.80 | 23.80 | 3.70% | 3,259,648 |
| Mar 11, 2026 | 22.70 | 23.20 | 22.70 | 22.95 | 22.95 | 1.77% | 1,678,480 |
| Mar 10, 2026 | 22.60 | 22.75 | 22.40 | 22.55 | 22.55 | 1.58% | 771,405 |
| 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% | 1,387,753 |
| 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% | 1,077,037 |
| 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% | 2,167,784 |
| 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% | 2,604,132 |
| 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% | 1,607,132 |
| 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% | 1,028,973 |
| 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% | 2,149,174 |
| 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% | 1,237,222 |
| 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% | 1,107,513 |
| 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% | 688,801 |
| 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 |