China Steel Structure Co., Ltd. (TPE:2013)
Taiwan
· Delayed Price · Currency is TWD 44.10
+0.30 (0.68%)
Mar 10, 2026, 11:26 AM CST
China Steel Structure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.35 | 44.00 | 42.90 | 43.80 | 43.80 | 2.10% | 625,185 |
| Mar 6, 2026 | 42.30 | 43.00 | 42.15 | 42.90 | 42.90 | 1.42% | 105,800 |
| Mar 5, 2026 | 41.65 | 42.40 | 41.65 | 42.30 | 42.30 | 0.95% | 142,103 |
| Mar 4, 2026 | 42.55 | 42.90 | 41.80 | 41.90 | 41.90 | -2.33% | 210,170 |
| Mar 3, 2026 | 43.00 | 43.15 | 42.40 | 42.90 | 42.90 | -0.58% | 183,200 |
| Mar 2, 2026 | 43.50 | 43.60 | 42.90 | 43.15 | 43.15 | -0.69% | 151,481 |
| Feb 26, 2026 | 43.05 | 43.45 | 42.95 | 43.45 | 43.45 | 0.93% | 201,500 |
| Feb 25, 2026 | 42.60 | 43.45 | 42.60 | 43.05 | 43.05 | 1.65% | 464,031 |
| Feb 24, 2026 | 42.10 | 42.60 | 42.10 | 42.35 | 42.35 | 0.36% | 82,009 |
| Feb 23, 2026 | 42.20 | 42.45 | 42.00 | 42.20 | 42.20 | 0.96% | 207,684 |
| Feb 11, 2026 | 41.80 | 42.00 | 41.30 | 41.80 | 41.80 | 0.97% | 123,910 |
| Feb 10, 2026 | 41.35 | 41.50 | 41.00 | 41.40 | 41.40 | 0.12% | 97,648 |
| Feb 9, 2026 | 41.50 | 41.50 | 41.10 | 41.35 | 41.35 | 0.36% | 80,821 |
| Feb 6, 2026 | 41.55 | 41.65 | 41.10 | 41.20 | 41.20 | -1.20% | 92,334 |
| Feb 5, 2026 | 41.80 | 42.00 | 41.70 | 41.70 | 41.70 | -0.24% | 101,940 |
| Feb 4, 2026 | 42.10 | 42.25 | 41.80 | 41.80 | 41.80 | - | 53,529 |
| Feb 3, 2026 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | -0.59% | 184,103 |
| Feb 2, 2026 | 43.35 | 43.35 | 42.05 | 42.05 | 42.05 | -2.10% | 201,462 |
| Jan 30, 2026 | 42.85 | 43.95 | 42.60 | 42.95 | 42.95 | -0.12% | 571,028 |
| Jan 29, 2026 | 41.80 | 43.40 | 41.75 | 43.00 | 43.00 | 2.87% | 601,294 |
| Jan 28, 2026 | 41.80 | 41.85 | 41.60 | 41.80 | 41.80 | - | 72,853 |
| Jan 27, 2026 | 41.90 | 42.05 | 41.45 | 41.80 | 41.80 | -0.12% | 225,676 |
| Jan 26, 2026 | 41.80 | 41.90 | 41.65 | 41.85 | 41.85 | 0.36% | 137,205 |
| Jan 23, 2026 | 41.65 | 41.70 | 41.45 | 41.70 | 41.70 | 0.12% | 209,073 |
| Jan 22, 2026 | 41.90 | 42.00 | 41.65 | 41.65 | 41.65 | - | 146,518 |
| Jan 21, 2026 | 42.20 | 42.35 | 41.45 | 41.65 | 41.65 | -1.65% | 333,829 |
| Jan 20, 2026 | 42.60 | 42.80 | 42.35 | 42.35 | 42.35 | -0.24% | 118,048 |
| Jan 19, 2026 | 42.50 | 42.70 | 42.45 | 42.45 | 42.45 | -0.47% | 155,974 |
| Jan 16, 2026 | 42.75 | 42.80 | 42.30 | 42.65 | 42.65 | -0.23% | 122,399 |
| Jan 15, 2026 | 42.60 | 42.95 | 42.50 | 42.75 | 42.75 | 0.47% | 402,159 |
| Jan 14, 2026 | 42.60 | 42.80 | 42.40 | 42.55 | 42.55 | -0.12% | 260,030 |
| Jan 13, 2026 | 42.65 | 43.15 | 42.45 | 42.60 | 42.60 | - | 83,847 |
| Jan 12, 2026 | 42.90 | 43.10 | 42.50 | 42.60 | 42.60 | 0.12% | 269,497 |
| Jan 9, 2026 | 42.55 | 42.60 | 42.35 | 42.55 | 42.55 | 0.12% | 97,264 |
| Jan 8, 2026 | 43.20 | 43.50 | 42.50 | 42.50 | 42.50 | -0.70% | 210,802 |
| Jan 7, 2026 | 42.80 | 43.10 | 42.35 | 42.80 | 42.80 | - | 511,083 |
| Jan 6, 2026 | 43.25 | 43.80 | 42.55 | 42.80 | 42.80 | -0.93% | 252,876 |
| Jan 5, 2026 | 42.35 | 45.00 | 42.35 | 43.20 | 43.20 | 2.98% | 640,334 |
| Jan 2, 2026 | 42.05 | 42.20 | 41.95 | 41.95 | 41.95 | 0.12% | 52,108 |
| Dec 31, 2025 | 41.90 | 42.00 | 41.60 | 41.90 | 41.90 | -0.12% | 67,874 |
| Dec 30, 2025 | 41.90 | 42.00 | 41.80 | 41.95 | 41.95 | - | 16,599 |
| Dec 29, 2025 | 41.75 | 42.00 | 41.60 | 41.95 | 41.95 | 0.72% | 153,349 |
| Dec 26, 2025 | 41.95 | 41.95 | 41.40 | 41.65 | 41.65 | 0.60% | 51,049 |
| Dec 24, 2025 | 41.80 | 42.00 | 41.30 | 41.40 | 41.40 | -0.48% | 65,968 |
| Dec 23, 2025 | 41.70 | 42.00 | 41.60 | 41.60 | 41.60 | -0.95% | 31,732 |
| Dec 22, 2025 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 0.24% | 16,056 |
| Dec 19, 2025 | 41.85 | 42.20 | 41.75 | 41.90 | 41.90 | 0.12% | 62,681 |
| Dec 18, 2025 | 41.55 | 41.95 | 41.50 | 41.85 | 41.85 | 0.84% | 32,484 |
| Dec 17, 2025 | 41.85 | 41.85 | 41.35 | 41.50 | 41.50 | -0.72% | 82,628 |
| Dec 16, 2025 | 41.55 | 42.40 | 41.50 | 41.80 | 41.80 | -0.83% | 73,078 |
| Dec 15, 2025 | 42.50 | 42.50 | 41.95 | 42.15 | 42.15 | 0.24% | 64,056 |
| Dec 12, 2025 | 42.25 | 42.45 | 42.00 | 42.05 | 42.05 | 0.48% | 19,174 |
| Dec 11, 2025 | 42.00 | 42.30 | 41.80 | 41.85 | 41.85 | -0.36% | 68,371 |
| Dec 10, 2025 | 41.80 | 42.25 | 41.80 | 42.00 | 42.00 | 0.60% | 45,404 |
| Dec 9, 2025 | 41.90 | 41.90 | 41.75 | 41.75 | 41.75 | -0.48% | 29,401 |
| Dec 8, 2025 | 42.30 | 42.30 | 41.95 | 41.95 | 41.95 | -0.94% | 47,417 |
| Dec 5, 2025 | 42.50 | 42.50 | 42.00 | 42.35 | 42.35 | -0.47% | 74,942 |
| Dec 4, 2025 | 42.70 | 42.70 | 42.40 | 42.55 | 42.55 | - | 47,865 |
| Dec 3, 2025 | 42.70 | 42.75 | 42.50 | 42.55 | 42.55 | - | 41,031 |
| Dec 2, 2025 | 42.35 | 42.65 | 42.35 | 42.55 | 42.55 | 0.47% | 96,965 |
| Dec 1, 2025 | 42.40 | 42.75 | 42.20 | 42.35 | 42.35 | - | 154,296 |
| Nov 28, 2025 | 41.95 | 42.40 | 41.90 | 42.35 | 42.35 | 0.83% | 113,221 |
| Nov 27, 2025 | 41.25 | 42.75 | 41.25 | 42.00 | 42.00 | 2.44% | 224,845 |
| Nov 26, 2025 | 40.65 | 41.05 | 40.65 | 41.00 | 41.00 | 0.74% | 45,809 |
| Nov 25, 2025 | 40.45 | 40.85 | 40.45 | 40.70 | 40.70 | 0.25% | 29,504 |
| Nov 24, 2025 | 40.50 | 40.75 | 40.40 | 40.60 | 40.60 | 0.50% | 27,554 |
| Nov 21, 2025 | 41.05 | 41.05 | 40.40 | 40.40 | 40.40 | -0.62% | 57,950 |
| Nov 20, 2025 | 41.20 | 41.20 | 40.55 | 40.65 | 40.65 | -1.33% | 71,306 |
| Nov 19, 2025 | 40.35 | 41.50 | 40.10 | 41.20 | 41.20 | 2.23% | 153,739 |
| Nov 18, 2025 | 40.50 | 40.85 | 40.30 | 40.30 | 40.30 | -0.86% | 40,973 |
| Nov 17, 2025 | 41.35 | 41.35 | 40.60 | 40.65 | 40.65 | -0.85% | 44,771 |
| Nov 14, 2025 | 41.10 | 41.15 | 41.00 | 41.00 | 41.00 | -0.24% | 18,293 |
| Nov 13, 2025 | 40.80 | 41.30 | 40.80 | 41.10 | 41.10 | 0.98% | 46,612 |
| Nov 12, 2025 | 40.70 | 41.00 | 40.60 | 40.70 | 40.70 | 0.49% | 43,124 |
| Nov 11, 2025 | 40.20 | 40.60 | 40.15 | 40.50 | 40.50 | 1.00% | 67,446 |
| Nov 10, 2025 | 41.25 | 41.25 | 40.00 | 40.10 | 40.10 | -2.79% | 210,912 |
| Nov 7, 2025 | 41.00 | 41.50 | 41.00 | 41.25 | 41.25 | 0.61% | 64,814 |
| Nov 6, 2025 | 40.45 | 41.00 | 40.40 | 41.00 | 41.00 | 1.99% | 57,584 |
| Nov 5, 2025 | 40.60 | 40.60 | 40.10 | 40.20 | 40.20 | -0.99% | 127,014 |
| Nov 4, 2025 | 40.85 | 40.90 | 40.50 | 40.60 | 40.60 | -0.61% | 45,070 |
| Nov 3, 2025 | 41.10 | 41.20 | 40.75 | 40.85 | 40.85 | -0.73% | 66,397 |
| Oct 31, 2025 | 41.60 | 41.60 | 41.15 | 41.15 | 41.15 | -0.60% | 42,766 |
| Oct 30, 2025 | 41.55 | 41.60 | 41.40 | 41.40 | 41.40 | -0.36% | 54,472 |
| Oct 29, 2025 | 41.60 | 41.70 | 41.40 | 41.55 | 41.55 | -0.24% | 65,371 |
| Oct 28, 2025 | 41.55 | 41.85 | 41.20 | 41.65 | 41.65 | 0.24% | 84,128 |
| Oct 27, 2025 | 42.05 | 42.05 | 41.40 | 41.55 | 41.55 | 0.24% | 42,368 |
| Oct 23, 2025 | 42.00 | 42.00 | 41.30 | 41.45 | 41.45 | 0.61% | 42,236 |
| Oct 22, 2025 | 41.20 | 41.85 | 41.15 | 41.20 | 41.20 | - | 37,364 |
| Oct 21, 2025 | 41.50 | 41.50 | 41.20 | 41.20 | 41.20 | -0.72% | 46,620 |
| Oct 20, 2025 | 41.40 | 41.50 | 41.40 | 41.50 | 41.50 | 0.36% | 23,608 |
| Oct 17, 2025 | 41.75 | 41.75 | 41.30 | 41.35 | 41.35 | -0.84% | 44,490 |
| Oct 16, 2025 | 41.05 | 41.80 | 41.00 | 41.70 | 41.70 | 1.58% | 37,726 |
| Oct 15, 2025 | 41.05 | 41.30 | 40.95 | 41.05 | 41.05 | -0.61% | 53,469 |
| Oct 14, 2025 | 41.15 | 41.75 | 41.10 | 41.30 | 41.30 | 0.61% | 69,677 |
| Oct 13, 2025 | 40.10 | 41.50 | 40.10 | 41.05 | 41.05 | -1.79% | 96,608 |
| Oct 9, 2025 | 41.90 | 42.00 | 41.65 | 41.80 | 41.80 | -0.36% | 46,812 |
| Oct 8, 2025 | 42.65 | 42.65 | 41.75 | 41.95 | 41.95 | -0.12% | 50,880 |
| Oct 7, 2025 | 41.80 | 42.10 | 41.60 | 42.00 | 42.00 | 0.48% | 64,099 |
| Oct 3, 2025 | 41.70 | 42.10 | 41.70 | 41.80 | 41.80 | 0.24% | 37,998 |
| Oct 2, 2025 | 41.80 | 41.90 | 41.55 | 41.70 | 41.70 | -0.24% | 47,940 |