Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan
· Delayed Price · Currency is TWD 38.85
-0.20 (-0.51%)
At close: Dec 5, 2025
Hsin Kuang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 42.10 | 42.10 | 41.55 | 41.95 | 41.95 | -0.59% | 478,166 |
| Sep 30, 2025 | 41.90 | 42.30 | 41.85 | 42.20 | 42.20 | -0.12% | 356,181 |
| Sep 26, 2025 | 43.00 | 43.00 | 41.80 | 42.25 | 42.25 | -1.63% | 542,152 |
| Sep 25, 2025 | 42.40 | 43.90 | 42.40 | 42.95 | 42.95 | 0.70% | 1,232,258 |
| Sep 24, 2025 | 42.30 | 42.70 | 42.15 | 42.65 | 42.65 | 0.83% | 401,446 |
| Sep 23, 2025 | 42.30 | 42.70 | 42.20 | 42.30 | 42.30 | 0.12% | 547,343 |
| Sep 22, 2025 | 42.70 | 42.75 | 42.20 | 42.25 | 42.25 | -0.82% | 560,204 |
| Sep 19, 2025 | 42.85 | 42.85 | 42.05 | 42.60 | 42.60 | -0.58% | 394,118 |
| Sep 18, 2025 | 42.90 | 43.30 | 42.60 | 42.85 | 42.85 | 0.59% | 577,525 |
| Sep 17, 2025 | 42.15 | 43.05 | 42.15 | 42.60 | 42.60 | 1.91% | 808,792 |
| Sep 16, 2025 | 41.60 | 42.20 | 41.45 | 41.80 | 41.80 | 0.84% | 628,350 |
| Sep 15, 2025 | 41.90 | 42.25 | 41.35 | 41.45 | 41.45 | -1.07% | 334,445 |
| Sep 12, 2025 | 41.45 | 42.05 | 41.25 | 41.90 | 41.90 | 1.09% | 631,335 |
| Sep 11, 2025 | 42.50 | 42.55 | 41.40 | 41.45 | 41.45 | -3.38% | 1,340,942 |
| Sep 10, 2025 | 43.15 | 43.60 | 42.30 | 42.90 | 42.90 | -1.04% | 1,233,764 |
| Sep 9, 2025 | 43.35 | 43.85 | 43.10 | 43.35 | 43.35 | -0.34% | 545,384 |
| Sep 8, 2025 | 43.80 | 44.05 | 43.05 | 43.50 | 43.50 | -0.91% | 485,183 |
| Sep 5, 2025 | 44.65 | 44.65 | 43.55 | 43.90 | 43.90 | -1.57% | 488,703 |
| Sep 4, 2025 | 44.15 | 45.10 | 44.15 | 44.60 | 44.60 | 0.79% | 668,578 |
| Sep 3, 2025 | 44.25 | 44.50 | 43.85 | 44.25 | 44.25 | - | 481,364 |
| Sep 2, 2025 | 43.75 | 44.75 | 43.75 | 44.25 | 44.25 | 1.14% | 646,812 |
| Sep 1, 2025 | 43.70 | 44.30 | 43.20 | 43.75 | 43.75 | 0.11% | 352,371 |
| Aug 29, 2025 | 44.65 | 44.85 | 43.70 | 43.70 | 43.70 | -2.13% | 568,647 |
| Aug 28, 2025 | 43.75 | 44.70 | 43.70 | 44.65 | 44.65 | 2.29% | 1,092,304 |
| Aug 27, 2025 | 43.30 | 44.20 | 43.30 | 43.65 | 43.65 | 1.16% | 868,513 |
| Aug 26, 2025 | 43.50 | 43.50 | 42.60 | 43.15 | 43.15 | -1.26% | 795,702 |
| Aug 25, 2025 | 43.90 | 44.15 | 43.20 | 43.70 | 43.70 | -0.23% | 485,199 |
| Aug 22, 2025 | 44.00 | 44.20 | 43.50 | 43.80 | 43.80 | -0.90% | 493,928 |
| Aug 21, 2025 | 43.85 | 44.80 | 43.85 | 44.20 | 44.20 | 0.57% | 370,170 |
| Aug 20, 2025 | 44.40 | 44.50 | 43.85 | 43.95 | 43.95 | -1.35% | 717,589 |
| Aug 19, 2025 | 44.65 | 44.75 | 43.75 | 44.55 | 44.55 | -0.67% | 832,552 |
| Aug 18, 2025 | 45.25 | 45.80 | 44.70 | 44.85 | 44.85 | 1.24% | 1,333,574 |
| Aug 15, 2025 | 43.20 | 44.30 | 43.05 | 44.30 | 44.30 | 2.67% | 1,148,163 |
| Aug 14, 2025 | 42.90 | 43.75 | 42.65 | 43.15 | 43.15 | 1.05% | 956,229 |
| Aug 13, 2025 | 43.20 | 44.10 | 42.50 | 42.70 | 42.70 | -0.12% | 1,530,861 |
| Aug 12, 2025 | 42.55 | 43.00 | 41.90 | 42.75 | 42.75 | 0.94% | 1,134,982 |
| Aug 11, 2025 | 42.90 | 42.95 | 42.10 | 42.35 | 42.35 | -1.40% | 1,074,018 |
| Aug 8, 2025 | 41.50 | 43.00 | 41.50 | 42.95 | 42.95 | 3.49% | 1,349,612 |
| Aug 7, 2025 | 42.90 | 42.90 | 41.00 | 41.50 | 41.50 | -3.49% | 1,867,161 |
| Aug 6, 2025 | 42.05 | 43.05 | 41.80 | 43.00 | 43.00 | 6.44% | 3,603,377 |
| Aug 5, 2025 | 40.20 | 40.45 | 39.85 | 40.40 | 40.40 | 0.75% | 367,963 |
| Aug 4, 2025 | 40.05 | 40.25 | 39.10 | 40.10 | 40.10 | -0.12% | 433,818 |
| Aug 1, 2025 | 40.10 | 40.45 | 39.60 | 40.15 | 40.15 | -1.23% | 393,435 |
| Jul 31, 2025 | 41.80 | 41.80 | 40.20 | 40.65 | 40.65 | -2.63% | 557,680 |
| Jul 30, 2025 | 40.75 | 42.00 | 40.70 | 41.75 | 41.75 | 2.45% | 543,501 |
| Jul 29, 2025 | 41.90 | 41.90 | 40.65 | 40.75 | 40.75 | -2.74% | 891,560 |
| Jul 28, 2025 | 41.50 | 41.90 | 41.10 | 41.90 | 41.90 | 1.45% | 807,834 |
| Jul 25, 2025 | 41.30 | 42.30 | 41.20 | 41.30 | 41.30 | -0.12% | 1,398,360 |
| Jul 24, 2025 | 41.15 | 41.35 | 40.40 | 41.35 | 41.35 | 0.85% | 798,707 |
| Jul 23, 2025 | 40.00 | 41.10 | 40.00 | 41.00 | 41.00 | 2.63% | 968,951 |
| Jul 22, 2025 | 40.30 | 41.10 | 39.80 | 39.95 | 39.95 | -0.87% | 717,427 |
| Jul 21, 2025 | 40.20 | 40.75 | 40.15 | 40.30 | 40.30 | 0.25% | 293,103 |
| Jul 18, 2025 | 40.30 | 40.95 | 40.00 | 40.20 | 40.20 | 0.12% | 441,468 |
| Jul 17, 2025 | 39.70 | 40.45 | 39.70 | 40.15 | 40.15 | 1.13% | 367,041 |
| Jul 16, 2025 | 39.30 | 39.75 | 39.25 | 39.70 | 39.70 | 0.13% | 278,395 |
| Jul 15, 2025 | 39.40 | 39.80 | 39.20 | 39.65 | 39.65 | 0.63% | 283,883 |