Skip to main content
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.05
+0.90 (5.25%)
At close: Mar 6, 2026

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0018.1016.9518.0518.055.25%10,121,270
Mar 5, 202617.2017.3017.0517.1517.152.39%5,567,135
Mar 4, 202617.3017.3516.7016.7516.75-4.56%10,750,058
Mar 3, 202618.1518.3017.5517.5517.55-2.77%8,498,752
Mar 2, 202618.0518.2517.8018.0518.05-0.55%6,932,971
Feb 26, 202618.9519.0018.1518.1518.15-3.46%10,958,990
Feb 25, 202618.1018.8018.0018.8018.804.44%15,468,700
Feb 24, 202618.0018.2017.8518.0018.00-0.28%6,522,625
Feb 23, 202618.1518.1517.7018.0518.05-0.55%7,000,008
Feb 11, 202618.1518.4518.1018.1518.150.28%7,524,137
Feb 10, 202618.1018.2517.9518.1018.100.56%5,353,628
Feb 9, 202618.3018.4017.8018.0018.00-0.55%7,679,547
Feb 6, 202618.9019.0017.7018.1018.10-4.23%21,497,723
Feb 5, 202619.1019.4018.9018.9018.90-2.58%13,993,556
Feb 4, 202619.2019.8518.8019.4019.40-0.26%25,889,581
Feb 3, 202620.0020.2519.0519.4519.45-2.51%35,357,485
Feb 2, 202620.3020.9019.7519.9519.951.01%95,171,536
Jan 30, 202619.8020.6018.7519.7519.755.33%136,000,185
Jan 29, 202617.3018.7517.1518.7518.759.97%30,315,889
Jan 28, 202616.8017.2016.6017.0517.051.79%8,046,268
Jan 27, 202617.4517.4516.7016.7516.75-1.76%9,143,012
Jan 26, 202616.6017.2016.6017.0517.053.33%14,092,280
Jan 23, 202616.5016.7016.3016.5016.501.54%6,250,487
Jan 22, 202616.4016.5516.1516.2516.250.31%5,237,833
Jan 21, 202616.4516.5016.1516.2016.20-2.41%6,135,911
Jan 20, 202616.9016.9016.5016.6016.60-1.78%6,997,489
Jan 19, 202616.5517.0016.3516.9016.901.81%9,267,507
Jan 16, 202616.8016.8516.5516.6016.60-1.48%7,259,286
Jan 15, 202616.7517.5016.7516.8516.851.51%15,872,766
Jan 14, 202616.8016.8516.5516.6016.60-0.60%4,660,356
Jan 13, 202616.9016.9016.4016.7016.700.30%6,997,657
Jan 12, 202616.2516.9016.1016.6516.651.83%10,160,680
Jan 9, 202616.6516.7516.0516.3516.35-1.21%7,879,575
Jan 8, 202617.5017.7016.4016.5516.55-3.78%30,118,637
Jan 7, 202615.8517.3015.8517.2017.208.86%39,863,557
Jan 6, 202615.8515.9015.5515.8015.800.96%3,499,529
Jan 5, 202615.6015.7515.4015.6515.65-4,946,113
Jan 2, 202615.7515.7515.5015.6515.65-0.63%4,132,736
Dec 31, 202516.3016.3515.7015.7515.75-2.78%6,123,422
Dec 30, 202516.0016.3015.8016.2016.201.25%6,786,134
Dec 29, 202516.1016.5016.0016.0016.000.31%12,395,559
Dec 26, 202515.7016.0015.6515.9515.952.57%8,172,716
Dec 24, 202515.3515.5515.3015.5515.551.30%3,090,767
Dec 23, 202515.4515.5015.3015.3515.35-0.32%1,772,146
Dec 22, 202515.4015.6015.3015.4015.400.98%3,565,561
Dec 19, 202515.3015.4515.2015.2515.251.33%3,618,028
Dec 18, 202515.4515.4515.0515.0515.05-1.31%3,206,339
Dec 17, 202515.5015.5515.2515.2515.25-0.65%5,860,367
Dec 16, 202515.8516.2515.3015.3515.35-3.15%11,095,440
Dec 15, 202515.4516.3015.3015.8515.854.28%16,029,570
Dec 12, 202514.8515.4514.8515.2015.203.40%5,321,259
Dec 11, 202514.8514.9014.6514.7014.70-1.01%2,129,703
Dec 10, 202515.0015.0014.8014.8514.85-1.00%1,695,438
Dec 9, 202514.9515.0014.8015.0015.00-0.66%2,228,964
Dec 8, 202515.1515.3015.0015.1015.10-1.63%3,056,079
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