Chien Shing Stainless Steel Co., Ltd. (TPE:2025)
Taiwan
· Delayed Price · Currency is TWD 11.35
-0.05 (-0.44%)
Apr 29, 2026, 1:30 PM CST
TPE:2025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.40 | 11.45 | 11.25 | 11.35 | 11.35 | -0.44% | 96,265 |
| Apr 28, 2026 | 11.25 | 11.40 | 11.15 | 11.40 | 11.40 | 2.24% | 163,509 |
| Apr 27, 2026 | 11.45 | 11.45 | 11.00 | 11.15 | 11.15 | -2.19% | 120,003 |
| Apr 24, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 97,215 |
| Apr 23, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -2.95% | 126,951 |
| Apr 22, 2026 | 11.80 | 12.00 | 11.80 | 11.85 | 11.85 | -2.47% | 123,886 |
| Apr 21, 2026 | 12.20 | 12.20 | 11.65 | 12.15 | 12.15 | -0.41% | 312,082 |
| Apr 20, 2026 | 12.40 | 12.40 | 11.60 | 12.20 | 12.20 | -0.41% | 333,721 |
| Apr 17, 2026 | 12.20 | 12.30 | 11.85 | 12.25 | 12.25 | - | 252,557 |
| Apr 16, 2026 | 11.60 | 12.25 | 11.55 | 12.25 | 12.25 | 6.06% | 328,709 |
| Apr 15, 2026 | 11.50 | 11.70 | 11.45 | 11.55 | 11.55 | 0.43% | 203,835 |
| Apr 14, 2026 | 11.65 | 11.65 | 11.40 | 11.50 | 11.50 | -0.86% | 210,331 |
| Apr 13, 2026 | 11.50 | 11.65 | 11.35 | 11.60 | 11.60 | 1.75% | 145,859 |
| Apr 10, 2026 | 11.60 | 11.65 | 11.35 | 11.40 | 11.40 | - | 168,912 |
| Apr 9, 2026 | 11.80 | 11.80 | 11.35 | 11.40 | 11.40 | -0.87% | 114,566 |
| Apr 8, 2026 | 11.25 | 11.50 | 11.15 | 11.50 | 11.50 | 4.07% | 89,741 |
| Apr 7, 2026 | 11.55 | 11.55 | 11.00 | 11.05 | 11.05 | -2.21% | 107,522 |
| Apr 2, 2026 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | -0.88% | 67,808 |
| Apr 1, 2026 | 11.70 | 11.70 | 11.25 | 11.40 | 11.40 | 0.88% | 129,430 |
| Mar 31, 2026 | 11.70 | 12.00 | 11.25 | 11.30 | 11.30 | -4.24% | 230,863 |
| Mar 30, 2026 | 11.80 | 12.40 | 11.70 | 11.80 | 11.80 | 2.16% | 225,128 |
| Mar 27, 2026 | 11.85 | 11.85 | 11.50 | 11.55 | 11.55 | -0.43% | 109,366 |
| Mar 26, 2026 | 11.65 | 11.80 | 11.45 | 11.60 | 11.60 | 0.43% | 193,567 |
| Mar 25, 2026 | 12.05 | 12.05 | 11.45 | 11.55 | 11.55 | -3.35% | 133,515 |
| Mar 24, 2026 | 13.45 | 13.45 | 11.50 | 11.95 | 11.95 | -6.27% | 1,263,109 |
| Mar 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 9.91% | 1,473,841 |
| Mar 20, 2026 | 10.60 | 11.60 | 10.60 | 11.60 | 11.60 | 9.95% | 545,520 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.40 | 10.55 | 10.55 | -1.40% | 106,862 |
| Mar 18, 2026 | 10.90 | 10.90 | 10.65 | 10.70 | 10.70 | -1.83% | 110,688 |
| Mar 17, 2026 | 10.60 | 10.90 | 10.55 | 10.90 | 10.90 | 2.35% | 104,873 |
| Mar 16, 2026 | 10.40 | 11.00 | 10.40 | 10.65 | 10.65 | 0.47% | 113,050 |
| Mar 13, 2026 | 11.05 | 11.05 | 10.45 | 10.60 | 10.60 | -0.47% | 80,765 |
| Mar 12, 2026 | 11.30 | 11.30 | 10.65 | 10.65 | 10.65 | -3.18% | 104,635 |
| Mar 11, 2026 | 10.90 | 11.05 | 10.85 | 11.00 | 11.00 | 0.92% | 133,277 |
| Mar 10, 2026 | 10.70 | 10.90 | 10.40 | 10.90 | 10.90 | 1.87% | 136,348 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.35 | 10.70 | 10.70 | -5.73% | 203,610 |
| Mar 6, 2026 | 11.50 | 11.55 | 11.00 | 11.35 | 11.35 | 0.44% | 150,281 |
| Mar 5, 2026 | 11.45 | 11.50 | 11.30 | 11.30 | 11.30 | 1.35% | 83,489 |
| Mar 4, 2026 | 11.75 | 11.75 | 11.15 | 11.15 | 11.15 | -5.51% | 134,354 |
| Mar 3, 2026 | 11.90 | 11.95 | 11.75 | 11.80 | 11.80 | -1.67% | 129,049 |
| Mar 2, 2026 | 12.05 | 12.05 | 11.85 | 12.00 | 12.00 | -0.41% | 116,551 |
| Feb 26, 2026 | 12.15 | 12.40 | 11.90 | 12.05 | 12.05 | -0.82% | 275,590 |
| Feb 25, 2026 | 12.20 | 12.25 | 11.90 | 12.15 | 12.15 | 0.41% | 382,372 |
| Feb 24, 2026 | 12.10 | 12.65 | 12.00 | 12.10 | 12.10 | - | 242,754 |
| Feb 23, 2026 | 12.15 | 12.30 | 11.85 | 12.10 | 12.10 | -0.41% | 123,444 |
| Feb 11, 2026 | 12.15 | 12.30 | 11.90 | 12.15 | 12.15 | - | 203,267 |
| Feb 10, 2026 | 12.00 | 12.50 | 11.60 | 12.15 | 12.15 | 1.25% | 157,551 |
| Feb 9, 2026 | 12.05 | 12.05 | 11.55 | 12.00 | 12.00 | -0.41% | 283,512 |
| Feb 6, 2026 | 11.95 | 12.60 | 11.50 | 12.05 | 12.05 | -0.82% | 195,579 |
| Feb 5, 2026 | 12.75 | 12.75 | 12.00 | 12.15 | 12.15 | -3.95% | 139,286 |
| Feb 4, 2026 | 12.50 | 12.70 | 12.45 | 12.65 | 12.65 | 1.20% | 137,202 |
| Feb 3, 2026 | 12.60 | 12.85 | 12.20 | 12.50 | 12.50 | -0.40% | 309,395 |
| Feb 2, 2026 | 13.35 | 13.35 | 12.50 | 12.55 | 12.55 | -5.99% | 288,938 |
| Jan 30, 2026 | 13.40 | 14.00 | 13.00 | 13.35 | 13.35 | -0.37% | 681,646 |
| Jan 29, 2026 | 12.85 | 13.75 | 12.85 | 13.40 | 13.40 | 3.47% | 569,560 |
| Jan 28, 2026 | 12.95 | 13.10 | 12.95 | 12.95 | 12.95 | 0.78% | 253,301 |
| Jan 27, 2026 | 12.90 | 13.10 | 12.80 | 12.85 | 12.85 | -1.91% | 130,067 |
| Jan 26, 2026 | 13.05 | 13.20 | 12.65 | 13.10 | 13.10 | 0.38% | 292,848 |
| Jan 23, 2026 | 12.80 | 13.45 | 12.00 | 13.05 | 13.05 | 5.67% | 720,593 |
| Jan 22, 2026 | 12.80 | 13.25 | 12.35 | 12.35 | 12.35 | -2.76% | 255,726 |
| Jan 21, 2026 | 13.10 | 13.20 | 12.40 | 12.70 | 12.70 | -5.22% | 553,747 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | -4.29% | 518,341 |
| Jan 19, 2026 | 14.10 | 14.50 | 13.65 | 14.00 | 14.00 | -0.36% | 808,937 |
| Jan 16, 2026 | 13.30 | 14.15 | 12.75 | 14.05 | 14.05 | 5.24% | 1,805,889 |
| Jan 15, 2026 | 12.50 | 13.35 | 12.45 | 13.35 | 13.35 | 9.88% | 1,265,506 |
| Jan 14, 2026 | 12.05 | 12.65 | 11.95 | 12.15 | 12.15 | - | 597,128 |
| Jan 13, 2026 | 11.90 | 12.70 | 11.35 | 12.15 | 12.15 | 3.85% | 821,300 |
| Jan 12, 2026 | 11.60 | 12.25 | 11.25 | 11.70 | 11.70 | -0.85% | 708,226 |
| Jan 9, 2026 | 13.15 | 13.15 | 11.75 | 11.80 | 11.80 | -8.88% | 1,068,132 |
| Jan 8, 2026 | 12.60 | 12.95 | 12.10 | 12.95 | 12.95 | 9.75% | 2,594,901 |
| Jan 7, 2026 | 10.85 | 11.80 | 10.35 | 11.80 | 11.80 | 9.77% | 1,182,595 |
| Jan 6, 2026 | 11.15 | 11.15 | 10.60 | 10.75 | 10.75 | -0.92% | 428,678 |
| Jan 5, 2026 | 11.35 | 11.80 | 10.80 | 10.85 | 10.85 | -3.98% | 1,646,770 |
| Jan 2, 2026 | 10.25 | 11.30 | 10.05 | 11.30 | 11.30 | 9.71% | 2,164,298 |
| Dec 31, 2025 | 9.54 | 10.30 | 9.54 | 10.30 | 10.30 | 9.93% | 1,110,390 |
| Dec 30, 2025 | 9.40 | 9.40 | 9.34 | 9.37 | 9.37 | 0.32% | 37,934 |
| Dec 29, 2025 | 9.21 | 9.38 | 9.21 | 9.34 | 9.34 | 1.30% | 82,408 |
| Dec 26, 2025 | 9.50 | 9.50 | 9.22 | 9.22 | 9.22 | -1.91% | 117,591 |
| Dec 24, 2025 | 9.56 | 9.56 | 9.40 | 9.40 | 9.40 | -0.32% | 47,463 |
| Dec 23, 2025 | 9.57 | 9.57 | 9.40 | 9.43 | 9.43 | -0.11% | 104,766 |
| Dec 22, 2025 | 9.45 | 9.46 | 9.40 | 9.44 | 9.44 | -1.15% | 97,151 |
| Dec 19, 2025 | 9.59 | 9.59 | 9.43 | 9.55 | 9.55 | 0.53% | 49,390 |
| Dec 18, 2025 | 9.53 | 9.57 | 9.50 | 9.50 | 9.50 | -0.63% | 43,962 |
| Dec 17, 2025 | 9.69 | 9.69 | 9.56 | 9.56 | 9.56 | 0.10% | 62,454 |
| Dec 16, 2025 | 9.52 | 9.65 | 9.51 | 9.55 | 9.55 | -1.75% | 83,015 |
| Dec 15, 2025 | 9.77 | 9.79 | 9.62 | 9.72 | 9.72 | 1.25% | 83,696 |
| Dec 12, 2025 | 9.59 | 9.68 | 9.59 | 9.60 | 9.60 | 0.52% | 93,018 |
| Dec 11, 2025 | 9.74 | 9.74 | 9.51 | 9.55 | 9.55 | -0.10% | 36,759 |
| Dec 10, 2025 | 9.89 | 9.89 | 9.45 | 9.56 | 9.56 | -1.44% | 34,274 |
| Dec 9, 2025 | 9.81 | 10.15 | 9.64 | 9.70 | 9.70 | - | 110,963 |
| Dec 8, 2025 | 9.95 | 9.95 | 9.61 | 9.70 | 9.70 | 0.21% | 54,118 |
| Dec 5, 2025 | 9.99 | 9.99 | 9.63 | 9.68 | 9.68 | -1.73% | 55,145 |
| Dec 4, 2025 | 10.15 | 10.20 | 9.65 | 9.85 | 9.85 | -2.96% | 77,629 |
| Dec 3, 2025 | 10.00 | 10.80 | 9.89 | 10.15 | 10.15 | -1.46% | 262,705 |
| Dec 2, 2025 | 9.90 | 10.50 | 9.52 | 10.30 | 10.30 | 3.41% | 757,890 |
| Dec 1, 2025 | 9.17 | 9.96 | 9.10 | 9.96 | 9.96 | 9.93% | 451,399 |
| Nov 28, 2025 | 9.05 | 9.18 | 9.05 | 9.06 | 9.06 | -1.20% | 57,071 |
| Nov 27, 2025 | 9.22 | 9.22 | 9.11 | 9.17 | 9.17 | -0.54% | 17,418 |
| Nov 26, 2025 | 9.18 | 9.22 | 9.07 | 9.22 | 9.22 | 1.65% | 150,387 |
| Nov 25, 2025 | 9.01 | 9.10 | 9.01 | 9.07 | 9.07 | 0.11% | 30,657 |