Skip to main content
Chung Hung Steel Corporation (TPE:2014)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.95
+0.10 (0.56%)
Apr 29, 2026, 10:04 AM CST

Chung Hung Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1517.9017.0017.8517.855.31%6,443,203
Apr 27, 202617.1517.1516.8516.9516.95-1.17%4,355,591
Apr 24, 202617.2517.3017.0017.1517.15-1.15%3,571,491
Apr 23, 202618.1518.1517.2017.3517.35-3.88%8,636,797
Apr 22, 202618.3018.3518.0518.0518.05-1.37%6,059,512
Apr 21, 202618.7018.7018.2518.3018.30-1.61%6,305,861
Apr 20, 202619.0019.1018.4518.6018.60-0.27%6,394,631
Apr 17, 202618.7519.1018.6018.6518.650.54%8,400,552
Apr 16, 202618.6518.8518.5018.5518.550.27%5,090,160
Apr 15, 202618.7518.8518.4018.5018.50-1.07%4,837,108
Apr 14, 202618.6018.8018.4518.7018.701.36%5,319,643
Apr 13, 202618.6018.7018.4018.4518.45-0.54%3,476,398
Apr 10, 202619.1019.3018.5518.5518.55-1.85%7,127,313
Apr 9, 202618.6519.0018.5018.9018.901.34%6,240,342
Apr 8, 202618.6018.8018.3518.6518.651.36%6,770,794
Apr 7, 202618.5018.6518.2018.4018.400.55%4,579,053
Apr 2, 202618.6018.7018.2018.3018.30-5,182,198
Apr 1, 202618.2018.4018.1018.3018.301.67%4,134,618
Mar 31, 202618.3518.7517.9518.0018.00-2.17%7,372,811
Mar 30, 202619.3019.5018.3018.4018.40-1.08%13,662,381
Mar 27, 202618.7519.0518.4518.6018.60-1.06%6,463,981
Mar 26, 202618.5519.1518.5518.8018.800.27%8,652,458
Mar 25, 202618.8519.0518.4518.7518.751.63%7,182,521
Mar 24, 202618.5518.8018.3518.4518.451.65%12,213,193
Mar 23, 202620.0020.3518.1518.1518.15-7.40%51,756,027
Mar 20, 202618.8519.6018.5019.6019.609.80%24,831,023
Mar 19, 202617.8518.1017.7517.8517.85-1.11%3,865,452
Mar 18, 202618.2518.6518.0018.0518.051.40%10,678,719
Mar 17, 202617.5518.1017.5517.8017.802.59%5,847,145
Mar 16, 202617.5017.7017.3017.3517.35-3,563,103
Mar 13, 202617.4017.5517.3017.3517.35-1.70%3,438,172
Mar 12, 202617.6517.9517.6517.6517.65-1.12%5,733,824
Mar 11, 202617.4518.0017.3517.8517.852.88%5,939,033
Mar 10, 202617.5517.9017.2017.3517.350.29%4,875,794
Mar 9, 202617.4017.7017.0517.3017.30-4.16%7,416,171
Mar 6, 202617.0018.1016.9518.0518.055.25%10,150,460
Mar 5, 202617.2017.3017.0517.1517.152.39%5,567,135
Mar 4, 202617.3017.3516.7016.7516.75-4.56%10,750,050
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%5,388,132
Feb 9, 202618.3018.4017.8018.0018.00-0.55%7,679,547
Feb 6, 202618.9019.0017.7018.1018.10-4.23%21,497,720
Feb 5, 202619.1019.4018.9018.9018.90-2.58%13,993,550
Feb 4, 202619.2019.8518.8019.4019.40-0.26%25,889,580
Feb 3, 202620.0020.2519.0519.4519.45-2.51%35,357,480
Feb 2, 202620.3020.9019.7519.9519.951.01%95,171,530
Jan 30, 202619.8020.6018.7519.7519.755.33%136,000,100
Jan 29, 202617.3018.7517.1518.7518.759.97%30,315,880
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%15,872,760
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%30,118,630
Jan 7, 202615.8517.3015.8517.2017.208.86%39,863,550
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%12,395,550
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%3,060,373
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