Skip to main content
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.35
-0.25 (-1.60%)
At close: Dec 5, 2025

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5515.5515.2015.3515.35-1.60%2,658,946
Dec 4, 202515.7015.7515.4515.6015.600.65%3,259,945
Dec 3, 202515.7015.7015.3515.5015.50-1.27%4,009,964
Dec 2, 202515.3015.8015.2515.7015.702.61%8,869,587
Dec 1, 202515.0515.7515.0015.3015.302.34%8,828,059
Nov 28, 202515.4015.4014.8014.9514.95-1.97%4,211,293
Nov 27, 202515.3015.5015.0015.2515.250.33%4,121,230
Nov 26, 202514.7515.6514.7515.2015.203.75%7,994,006
Nov 25, 202514.5514.7514.4514.6514.652.09%2,008,813
Nov 24, 202514.2514.6014.2514.3514.352.14%3,911,359
Nov 21, 202514.0514.4013.9514.0514.05-1.06%2,989,946
Nov 20, 202514.1014.2014.0014.2014.201.07%1,670,922
Nov 19, 202514.3014.3014.0014.0514.05-1.40%2,088,171
Nov 18, 202514.4514.5014.2014.2514.25-2.06%2,304,397
Nov 17, 202515.0015.1014.5514.5514.55-2.35%2,214,773
Nov 14, 202514.8015.1014.6014.9014.900.34%3,743,451
Nov 13, 202514.5014.9014.5014.8514.852.77%4,797,090
Nov 12, 202514.3014.5014.3014.4514.451.40%2,365,422
Nov 11, 202514.4514.5514.2014.2514.25-1.04%2,893,987
Nov 10, 202514.6514.6514.4014.4014.40-2.04%1,737,912
Nov 7, 202514.6014.7514.5514.7014.70-0.68%1,060,153
Nov 6, 202514.5514.8014.4014.8014.802.78%2,183,416
Nov 5, 202514.3514.4014.1014.4014.40-1,770,353
Nov 4, 202514.6014.7014.3514.4014.40-1.37%3,355,985
Nov 3, 202514.8014.8014.6014.6014.60-1.35%3,141,355
Oct 31, 202515.1015.1014.8014.8014.80-1.99%4,492,165
Oct 30, 202515.1515.3015.0515.1015.10-0.33%4,477,807
Oct 29, 202515.4015.4015.0515.1515.15-1.62%6,504,002
Oct 28, 202515.6015.8015.3515.4015.40-0.65%4,401,030
Oct 27, 202515.6015.7015.4515.5015.50-4,811,569
Oct 23, 202515.6015.7515.5015.5015.50-0.64%2,584,607
Oct 22, 202515.5515.6515.5015.6015.600.32%1,956,476
Oct 21, 202515.8015.9515.5015.5515.55-0.32%4,169,864
Oct 20, 202516.0016.1015.5515.6015.60-1.89%4,524,657
Oct 17, 202515.8016.3015.7515.9015.901.27%6,029,826
Oct 16, 202515.7515.9515.6015.7015.700.64%2,370,110
Oct 15, 202515.9516.2015.5515.6015.60-1.58%5,784,325
Oct 14, 202515.6516.3515.6515.8515.850.96%11,872,200
Oct 13, 202515.5515.7515.4015.7015.70-1.26%2,676,888
Oct 9, 202515.9516.1515.8015.9015.90-0.31%4,235,466
Oct 8, 202515.6515.9515.5515.9515.951.92%3,697,013
Oct 7, 202515.4515.7015.3015.6515.650.97%3,062,780
Oct 3, 202515.5015.5015.3515.5015.50-1,863,631
Oct 2, 202515.6515.7015.4515.5015.50-0.64%2,774,487
Oct 1, 202515.8015.8515.6015.6015.60-1.58%3,474,875
Sep 30, 202516.1016.1015.7515.8515.85-0.63%2,854,166
Sep 26, 202516.3516.4015.8515.9515.95-2.45%4,536,706
Sep 25, 202516.0516.9016.0516.3516.352.83%11,647,280
Sep 24, 202515.9016.0515.8515.9015.90-2,123,907
Sep 23, 202516.0516.2515.9015.9015.90-0.93%2,828,186
Sep 22, 202516.3016.3515.9516.0516.05-0.62%3,451,845
Sep 19, 202516.0016.2015.8016.1516.152.54%8,320,674
Sep 18, 202515.5015.9515.5015.7515.751.61%4,461,654
Sep 17, 202515.3515.8515.3515.5015.501.31%4,912,901
Sep 16, 202515.5015.5015.2515.3015.30-0.33%2,420,384
Sep 15, 202515.5015.6515.3515.3515.35-1.29%2,392,009
Sep 12, 202515.4015.7015.4015.5515.551.30%3,816,051
Sep 11, 202515.7015.7015.3015.3515.35-2.23%5,884,850
Sep 10, 202515.7515.9515.5515.7015.70-0.32%5,515,263
Sep 9, 202515.9015.9515.6515.7515.75-0.63%3,721,281
Sep 8, 202515.8515.9515.6515.8515.850.32%3,465,911
Sep 5, 202516.0016.0015.5515.8015.80-0.94%4,804,031
Sep 4, 202516.0016.3015.8515.9515.951.27%7,059,555
Sep 3, 202515.9515.9515.6515.7515.75-0.63%2,711,744
Sep 2, 202516.2016.3515.6015.8515.85-2.46%5,552,820
Sep 1, 202516.3016.4515.9516.2516.251.25%9,298,311
Aug 29, 202516.3516.4016.0016.0516.05-0.62%4,372,099
Aug 28, 202516.2016.2515.9016.1516.150.31%4,251,606
Aug 27, 202516.2016.7016.1016.1016.100.31%9,535,518
Aug 26, 202516.1516.4015.9016.0516.05-1.53%8,739,660
Aug 25, 202516.5016.7016.2516.3016.30-0.31%8,335,199
Aug 22, 202516.6016.7016.3516.3516.35-3.25%8,111,374
Aug 21, 202516.9517.4016.7016.9016.903.05%13,987,520
Aug 20, 202516.8016.8516.2516.4016.40-2.96%11,869,670
Aug 19, 202517.0517.3516.5516.9016.90-0.29%14,062,480
Aug 18, 202517.0017.4516.7516.9516.951.80%29,497,770
Aug 15, 202516.0016.7515.6016.6516.654.72%19,915,100
Aug 14, 202516.0016.4515.8015.9015.901.27%10,434,060
Aug 13, 202515.7516.1015.5515.7015.700.64%13,000,990
Aug 12, 202515.2515.7015.2515.6015.601.96%6,983,920
Aug 11, 202515.4515.6015.2515.3015.30-0.97%4,636,980
Aug 8, 202515.2015.6515.1015.4515.453.34%8,428,893
Aug 7, 202515.1015.1014.9014.9514.95-0.66%3,941,591
Aug 6, 202515.0515.2515.0515.0515.050.33%4,311,633
Aug 5, 202515.1015.2014.8515.0015.00-4,351,857
Aug 4, 202514.9015.0514.6515.0015.00-0.99%7,779,456
Aug 1, 202515.2015.3515.0515.1515.15-1.62%8,241,044
Jul 31, 202515.7015.7015.3015.4015.40-2.84%10,352,970
Jul 30, 202515.5016.0515.1515.8515.853.59%18,412,860
Jul 29, 202515.6015.9515.2515.3015.30-1.92%13,660,630
Jul 28, 202516.1016.2015.3015.6015.60-4.00%19,895,080
Jul 25, 202515.7017.0015.6016.2516.253.83%29,408,900
Jul 24, 202515.9516.1515.4015.6515.65-2.49%22,379,790
Jul 23, 202514.8516.0514.8016.0516.059.93%32,830,790
Jul 22, 202514.6015.1014.4514.6014.601.04%9,570,107
Jul 21, 202514.3514.7014.2514.4514.451.76%4,293,501
Jul 18, 202514.3514.4514.1514.2014.20-2,453,867
Jul 17, 202514.0014.4513.9514.2014.202.53%4,829,078
Jul 16, 202513.9014.1013.8013.8513.85-0.36%2,894,878
Jul 15, 202513.9514.2013.8513.9013.90-0.36%2,951,545