Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan
· Delayed Price · Currency is TWD 37.90
-1.15 (-2.94%)
At close: Mar 9, 2026
Hsin Kuang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.95 | 38.60 | 37.50 | 37.90 | 37.90 | -2.94% | 886,686 |
| Mar 6, 2026 | 38.05 | 39.15 | 37.90 | 39.05 | 39.05 | 2.76% | 911,311 |
| Mar 5, 2026 | 37.60 | 38.20 | 37.45 | 38.00 | 38.00 | 2.56% | 716,895 |
| Mar 4, 2026 | 38.50 | 38.50 | 37.05 | 37.05 | 37.05 | -4.02% | 1,750,202 |
| Mar 3, 2026 | 38.75 | 39.05 | 38.35 | 38.60 | 38.60 | -1.03% | 906,117 |
| Mar 2, 2026 | 39.10 | 39.25 | 38.55 | 39.00 | 39.00 | -0.64% | 507,323 |
| Feb 26, 2026 | 40.15 | 40.15 | 39.20 | 39.25 | 39.25 | -1.88% | 822,614 |
| Feb 25, 2026 | 39.45 | 40.05 | 39.10 | 40.00 | 40.00 | 1.39% | 862,428 |
| Feb 24, 2026 | 39.45 | 39.80 | 39.30 | 39.45 | 39.45 | -0.25% | 847,241 |
| Feb 23, 2026 | 40.35 | 40.35 | 39.00 | 39.55 | 39.55 | -1.13% | 878,492 |
| Feb 11, 2026 | 39.80 | 40.25 | 39.65 | 40.00 | 40.00 | 1.01% | 940,033 |
| Feb 10, 2026 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | - | 393,115 |
| Feb 9, 2026 | 39.10 | 39.75 | 38.90 | 39.60 | 39.60 | 2.72% | 829,793 |
| Feb 6, 2026 | 39.10 | 39.10 | 37.90 | 38.55 | 38.55 | -1.28% | 780,451 |
| Feb 5, 2026 | 39.70 | 39.70 | 38.95 | 39.05 | 39.05 | -1.64% | 611,321 |
| Feb 4, 2026 | 39.00 | 40.00 | 38.75 | 39.70 | 39.70 | 2.19% | 686,882 |
| Feb 3, 2026 | 39.40 | 39.50 | 38.25 | 38.85 | 38.85 | -0.13% | 1,088,321 |
| Feb 2, 2026 | 39.50 | 40.00 | 38.85 | 38.90 | 38.90 | -1.52% | 948,343 |
| Jan 30, 2026 | 40.10 | 40.85 | 39.50 | 39.50 | 39.50 | -0.63% | 3,375,518 |
| Jan 29, 2026 | 39.05 | 41.10 | 39.00 | 39.75 | 39.75 | 1.79% | 4,167,607 |
| Jan 28, 2026 | 39.00 | 39.05 | 38.50 | 39.05 | 39.05 | 1.17% | 825,019 |
| Jan 27, 2026 | 39.50 | 39.70 | 38.50 | 38.60 | 38.60 | -1.78% | 662,866 |
| Jan 26, 2026 | 39.00 | 39.35 | 38.65 | 39.30 | 39.30 | 1.55% | 938,007 |
| Jan 23, 2026 | 38.35 | 38.95 | 38.10 | 38.70 | 38.70 | 1.98% | 707,534 |
| Jan 22, 2026 | 38.45 | 38.45 | 37.90 | 37.95 | 37.95 | -0.13% | 672,589 |
| Jan 21, 2026 | 38.60 | 38.60 | 37.90 | 38.00 | 38.00 | -1.55% | 1,147,030 |
| Jan 20, 2026 | 39.10 | 39.25 | 38.55 | 38.60 | 38.60 | -1.91% | 996,654 |
| Jan 19, 2026 | 39.00 | 39.55 | 38.60 | 39.35 | 39.35 | 1.16% | 637,455 |
| Jan 16, 2026 | 39.70 | 39.70 | 38.85 | 38.90 | 38.90 | -1.39% | 861,545 |
| Jan 15, 2026 | 39.20 | 40.10 | 39.20 | 39.45 | 39.45 | 2.20% | 1,518,053 |
| Jan 14, 2026 | 39.05 | 39.15 | 38.60 | 38.60 | 38.60 | -0.64% | 667,611 |
| Jan 13, 2026 | 39.45 | 39.45 | 38.50 | 38.85 | 38.85 | -1.02% | 586,857 |
| Jan 12, 2026 | 38.65 | 39.35 | 38.60 | 39.25 | 39.25 | 1.82% | 1,002,797 |
| Jan 9, 2026 | 38.80 | 38.90 | 37.85 | 38.55 | 38.55 | 0.13% | 617,344 |
| Jan 8, 2026 | 40.40 | 40.40 | 38.50 | 38.50 | 38.50 | -4.70% | 2,039,168 |
| Jan 7, 2026 | 37.90 | 40.40 | 37.75 | 40.40 | 40.40 | 7.45% | 3,055,046 |
| Jan 6, 2026 | 38.15 | 38.15 | 37.55 | 37.60 | 37.60 | -1.44% | 735,950 |
| Jan 5, 2026 | 37.90 | 38.65 | 37.60 | 38.15 | 38.15 | 1.46% | 1,117,051 |
| Jan 2, 2026 | 38.55 | 38.55 | 37.55 | 37.60 | 37.60 | -1.05% | 615,388 |
| Dec 31, 2025 | 38.20 | 38.85 | 37.95 | 38.00 | 38.00 | 0.26% | 798,845 |
| Dec 30, 2025 | 38.60 | 38.60 | 37.65 | 37.90 | 37.90 | -1.43% | 554,425 |
| Dec 29, 2025 | 37.95 | 38.50 | 37.90 | 38.45 | 38.45 | 2.12% | 683,084 |
| Dec 26, 2025 | 37.55 | 37.75 | 37.55 | 37.65 | 37.65 | 0.27% | 225,904 |
| Dec 24, 2025 | 37.80 | 37.90 | 37.55 | 37.55 | 37.55 | -0.27% | 193,908 |
| Dec 23, 2025 | 38.25 | 38.25 | 37.50 | 37.65 | 37.65 | -0.92% | 250,472 |
| Dec 22, 2025 | 37.95 | 38.05 | 37.70 | 38.00 | 38.00 | 1.47% | 269,285 |
| Dec 19, 2025 | 37.50 | 37.65 | 37.30 | 37.45 | 37.45 | 0.27% | 351,632 |
| Dec 18, 2025 | 37.65 | 37.65 | 37.30 | 37.35 | 37.35 | -0.27% | 263,523 |
| Dec 17, 2025 | 37.80 | 37.90 | 37.45 | 37.45 | 37.45 | -0.40% | 270,589 |
| Dec 16, 2025 | 37.80 | 37.95 | 37.30 | 37.60 | 37.60 | -0.79% | 548,593 |
| Dec 15, 2025 | 38.10 | 38.45 | 37.90 | 37.90 | 37.90 | 0.93% | 404,752 |
| Dec 12, 2025 | 37.80 | 38.10 | 37.55 | 37.55 | 37.55 | 0.27% | 287,321 |
| Dec 11, 2025 | 37.55 | 37.70 | 37.25 | 37.45 | 37.45 | -0.27% | 303,078 |
| Dec 10, 2025 | 37.85 | 38.00 | 37.50 | 37.55 | 37.55 | -0.79% | 346,045 |
| Dec 9, 2025 | 38.25 | 38.30 | 37.80 | 37.85 | 37.85 | -1.05% | 389,965 |
| Dec 8, 2025 | 38.80 | 38.80 | 38.20 | 38.25 | 38.25 | -1.54% | 325,759 |
| Dec 5, 2025 | 39.05 | 39.10 | 38.55 | 38.85 | 38.85 | -0.51% | 410,315 |
| Dec 4, 2025 | 38.70 | 39.25 | 38.70 | 39.05 | 39.05 | 0.90% | 435,235 |
| Dec 3, 2025 | 39.05 | 39.10 | 38.45 | 38.70 | 38.70 | -0.39% | 358,496 |
| Dec 2, 2025 | 38.90 | 38.95 | 38.60 | 38.85 | 38.85 | 0.13% | 363,213 |
| Dec 1, 2025 | 38.60 | 39.50 | 38.60 | 38.80 | 38.80 | -0.26% | 455,261 |
| Nov 28, 2025 | 39.10 | 39.25 | 38.60 | 38.90 | 38.90 | -0.51% | 492,790 |
| Nov 27, 2025 | 39.15 | 39.30 | 38.75 | 39.10 | 39.10 | - | 510,601 |
| Nov 26, 2025 | 38.30 | 39.50 | 38.15 | 39.10 | 39.10 | 2.62% | 914,803 |
| Nov 25, 2025 | 37.05 | 38.20 | 37.00 | 38.10 | 38.10 | 3.25% | 1,043,085 |
| Nov 24, 2025 | 37.00 | 37.50 | 36.90 | 36.90 | 36.90 | 0.14% | 6,301,223 |
| Nov 21, 2025 | 36.40 | 36.95 | 36.00 | 36.85 | 36.85 | 1.24% | 1,128,761 |
| Nov 20, 2025 | 36.30 | 36.55 | 36.00 | 36.40 | 36.40 | 0.83% | 776,396 |
| Nov 19, 2025 | 36.85 | 36.85 | 35.85 | 36.10 | 36.10 | -1.77% | 1,212,053 |
| Nov 18, 2025 | 36.95 | 37.30 | 36.60 | 36.75 | 36.75 | -0.54% | 672,504 |
| Nov 17, 2025 | 37.30 | 37.50 | 36.70 | 36.95 | 36.95 | -1.34% | 1,065,248 |
| Nov 14, 2025 | 38.10 | 38.70 | 37.30 | 37.45 | 37.45 | -1.71% | 1,408,733 |
| Nov 13, 2025 | 38.20 | 38.40 | 37.95 | 38.10 | 38.10 | - | 504,317 |
| Nov 12, 2025 | 38.00 | 38.30 | 37.75 | 38.10 | 38.10 | 1.20% | 605,721 |
| Nov 11, 2025 | 38.45 | 38.75 | 37.35 | 37.65 | 37.65 | -2.59% | 1,764,112 |
| Nov 10, 2025 | 38.95 | 39.30 | 38.55 | 38.65 | 38.65 | -1.02% | 499,552 |
| Nov 7, 2025 | 38.85 | 39.05 | 38.60 | 39.05 | 39.05 | 0.51% | 700,928 |
| Nov 6, 2025 | 38.95 | 39.10 | 38.65 | 38.85 | 38.85 | 0.26% | 857,171 |
| Nov 5, 2025 | 39.15 | 39.15 | 38.35 | 38.75 | 38.75 | -0.77% | 504,240 |
| Nov 4, 2025 | 39.20 | 39.60 | 39.05 | 39.05 | 39.05 | -0.51% | 340,210 |
| Nov 3, 2025 | 39.70 | 39.70 | 39.25 | 39.25 | 39.25 | -1.13% | 519,475 |
| Oct 31, 2025 | 40.10 | 40.10 | 39.70 | 39.70 | 39.70 | -0.13% | 409,169 |
| Oct 30, 2025 | 40.00 | 40.15 | 39.75 | 39.75 | 39.75 | -0.38% | 559,896 |
| Oct 29, 2025 | 40.55 | 40.55 | 39.60 | 39.90 | 39.90 | -0.87% | 875,821 |
| Oct 28, 2025 | 40.95 | 40.95 | 40.20 | 40.25 | 40.25 | -0.86% | 456,769 |
| Oct 27, 2025 | 40.80 | 40.85 | 40.20 | 40.60 | 40.60 | - | 533,549 |
| Oct 23, 2025 | 40.90 | 41.25 | 40.60 | 40.60 | 40.60 | - | 491,092 |
| Oct 22, 2025 | 40.75 | 41.10 | 40.45 | 40.60 | 40.60 | 0.50% | 376,261 |
| Oct 21, 2025 | 41.20 | 41.20 | 40.35 | 40.40 | 40.40 | -1.22% | 645,270 |
| Oct 20, 2025 | 40.85 | 41.05 | 40.30 | 40.90 | 40.90 | 0.12% | 530,995 |
| Oct 17, 2025 | 40.90 | 41.35 | 40.75 | 40.85 | 40.85 | 0.37% | 437,221 |
| Oct 16, 2025 | 40.60 | 41.00 | 40.55 | 40.70 | 40.70 | 1.24% | 457,632 |
| Oct 15, 2025 | 40.15 | 40.70 | 40.15 | 40.20 | 40.20 | -0.12% | 2,689,279 |
| Oct 14, 2025 | 40.00 | 40.85 | 40.00 | 40.25 | 40.25 | 0.75% | 909,994 |
| Oct 13, 2025 | 39.90 | 40.05 | 38.75 | 39.95 | 39.95 | -1.24% | 1,450,251 |
| Oct 9, 2025 | 40.75 | 40.80 | 40.40 | 40.45 | 40.45 | -0.61% | 533,980 |
| Oct 8, 2025 | 41.00 | 41.40 | 40.70 | 40.70 | 40.70 | -0.73% | 721,635 |
| Oct 7, 2025 | 41.00 | 41.40 | 40.75 | 41.00 | 41.00 | 0.12% | 576,059 |
| Oct 3, 2025 | 41.80 | 42.00 | 40.90 | 40.95 | 40.95 | -2.03% | 833,589 |
| Oct 2, 2025 | 42.25 | 42.30 | 41.50 | 41.80 | 41.80 | -0.36% | 607,367 |