Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan
· Delayed Price · Currency is TWD 140.00
-0.50 (-0.36%)
Dec 5, 2025, 1:35 PM CST
TPE:9958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.50 | 141.00 | 139.00 | 140.00 | 140.00 | -0.36% | 302,658 |
| Dec 4, 2025 | 139.50 | 141.00 | 138.50 | 140.50 | 140.50 | - | 615,207 |
| Dec 3, 2025 | 142.00 | 142.00 | 139.00 | 140.50 | 140.50 | -0.71% | 458,513 |
| Dec 2, 2025 | 142.50 | 142.50 | 139.50 | 141.50 | 141.50 | -1.05% | 798,983 |
| Dec 1, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1.78% | 999,152 |
| Nov 28, 2025 | 141.50 | 141.50 | 139.00 | 140.50 | 140.50 | -0.35% | 800,978 |
| Nov 27, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.05% | 494,362 |
| Nov 26, 2025 | 141.00 | 143.50 | 141.00 | 142.50 | 142.50 | 2.52% | 885,355 |
| Nov 25, 2025 | 139.50 | 141.00 | 138.00 | 139.00 | 139.00 | 0.36% | 1,070,548 |
| Nov 24, 2025 | 136.50 | 139.50 | 135.00 | 138.50 | 138.50 | 2.59% | 1,721,237 |
| Nov 21, 2025 | 132.50 | 135.00 | 131.00 | 135.00 | 135.00 | - | 1,302,953 |
| Nov 20, 2025 | 132.00 | 136.00 | 131.50 | 135.00 | 135.00 | 3.45% | 1,595,310 |
| Nov 19, 2025 | 131.00 | 133.50 | 129.00 | 130.50 | 130.50 | - | 1,712,060 |
| Nov 18, 2025 | 133.00 | 134.50 | 129.50 | 130.50 | 130.50 | -2.25% | 2,844,986 |
| Nov 17, 2025 | 135.00 | 141.50 | 132.50 | 133.50 | 133.50 | -2.91% | 4,003,393 |
| Nov 14, 2025 | 147.00 | 147.00 | 135.00 | 137.50 | 137.50 | -8.03% | 5,388,546 |
| Nov 13, 2025 | 150.00 | 151.50 | 149.50 | 149.50 | 149.50 | - | 617,888 |
| Nov 12, 2025 | 151.50 | 152.50 | 149.00 | 149.50 | 149.50 | - | 723,545 |
| Nov 11, 2025 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | -0.33% | 586,018 |
| Nov 10, 2025 | 150.50 | 151.50 | 146.50 | 150.00 | 150.00 | 0.33% | 1,040,360 |
| Nov 7, 2025 | 152.00 | 152.00 | 148.50 | 149.50 | 149.50 | -1.97% | 1,294,619 |
| Nov 6, 2025 | 154.00 | 154.50 | 151.00 | 152.50 | 152.50 | - | 653,151 |
| Nov 5, 2025 | 153.00 | 154.00 | 150.50 | 152.50 | 152.50 | -0.97% | 767,340 |
| Nov 4, 2025 | 157.50 | 158.50 | 154.00 | 154.00 | 154.00 | -1.91% | 1,062,556 |
| Nov 3, 2025 | 153.50 | 159.00 | 153.50 | 157.00 | 157.00 | 2.28% | 1,583,205 |
| Oct 31, 2025 | 154.50 | 156.50 | 153.00 | 153.50 | 153.50 | -0.65% | 1,432,343 |
| Oct 30, 2025 | 156.00 | 157.50 | 153.00 | 154.50 | 154.50 | -0.64% | 1,831,845 |
| Oct 29, 2025 | 157.50 | 160.00 | 155.50 | 155.50 | 155.50 | -1.27% | 1,603,012 |
| Oct 28, 2025 | 158.50 | 160.00 | 156.00 | 157.50 | 157.50 | -0.63% | 1,294,437 |
| Oct 27, 2025 | 157.50 | 159.50 | 156.00 | 158.50 | 158.50 | 1.60% | 1,264,202 |
| Oct 23, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -2.80% | 1,869,862 |
| Oct 22, 2025 | 161.00 | 162.50 | 160.50 | 160.50 | 160.50 | -0.31% | 793,477 |
| Oct 21, 2025 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 1,045,246 |
| Oct 20, 2025 | 165.50 | 165.50 | 160.50 | 161.00 | 161.00 | -2.72% | 2,210,349 |
| Oct 17, 2025 | 170.00 | 171.00 | 165.50 | 165.50 | 165.50 | -1.49% | 1,461,324 |
| Oct 16, 2025 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 1.51% | 996,252 |
| Oct 15, 2025 | 170.00 | 170.50 | 165.00 | 165.50 | 165.50 | -1.49% | 1,708,810 |
| Oct 14, 2025 | 171.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1,412,495 |
| Oct 13, 2025 | 163.00 | 170.00 | 161.00 | 170.00 | 170.00 | 1.19% | 1,722,021 |
| Oct 9, 2025 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | -0.88% | 1,142,973 |
| Oct 8, 2025 | 173.00 | 174.50 | 169.00 | 169.50 | 169.50 | -3.14% | 1,533,845 |
| Oct 7, 2025 | 168.50 | 176.00 | 168.50 | 175.00 | 175.00 | 3.86% | 1,919,650 |
| Oct 3, 2025 | 170.00 | 171.00 | 166.50 | 168.50 | 168.50 | -0.59% | 1,227,776 |
| Oct 2, 2025 | 171.00 | 172.50 | 169.00 | 169.50 | 169.50 | -0.29% | 947,679 |
| Oct 1, 2025 | 175.50 | 176.00 | 170.00 | 170.00 | 170.00 | -2.86% | 1,749,465 |
| Sep 30, 2025 | 172.50 | 178.00 | 172.50 | 175.00 | 175.00 | 1.74% | 1,685,083 |
| Sep 26, 2025 | 172.50 | 174.00 | 170.00 | 172.00 | 172.00 | -0.29% | 1,714,413 |
| Sep 25, 2025 | 174.00 | 178.00 | 172.00 | 172.50 | 172.50 | -0.58% | 2,231,507 |
| Sep 24, 2025 | 171.00 | 181.50 | 169.00 | 173.50 | 173.50 | 1.17% | 4,080,385 |
| Sep 23, 2025 | 173.50 | 175.50 | 171.00 | 171.50 | 171.50 | - | 2,138,157 |
| Sep 22, 2025 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | -0.87% | 1,256,521 |
| Sep 19, 2025 | 170.50 | 175.50 | 170.00 | 173.00 | 173.00 | 1.76% | 2,123,901 |
| Sep 18, 2025 | 168.50 | 171.00 | 168.00 | 170.00 | 170.00 | 2.10% | 1,292,480 |
| Sep 17, 2025 | 170.00 | 172.50 | 166.00 | 166.50 | 166.50 | -1.48% | 1,765,154 |
| Sep 16, 2025 | 169.50 | 170.00 | 168.00 | 169.00 | 169.00 | - | 636,929 |
| Sep 15, 2025 | 170.50 | 171.50 | 168.50 | 169.00 | 169.00 | -0.88% | 1,303,725 |
| Sep 12, 2025 | 169.50 | 171.50 | 169.50 | 170.50 | 170.50 | 1.19% | 878,469 |
| Sep 11, 2025 | 172.00 | 174.50 | 168.50 | 168.50 | 168.50 | -1.75% | 1,657,743 |
| Sep 10, 2025 | 173.50 | 173.50 | 170.00 | 171.50 | 171.50 | -0.87% | 1,534,545 |
| Sep 9, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 1,105,693 |
| Sep 8, 2025 | 175.00 | 177.50 | 174.00 | 174.00 | 174.00 | - | 1,028,178 |
| Sep 5, 2025 | 176.00 | 176.00 | 172.50 | 174.00 | 174.00 | 0.29% | 1,334,284 |
| Sep 4, 2025 | 174.50 | 176.50 | 173.50 | 173.50 | 173.50 | 0.29% | 1,379,901 |
| Sep 3, 2025 | 176.50 | 177.50 | 173.00 | 173.00 | 173.00 | -1.70% | 1,930,029 |
| Sep 2, 2025 | 178.50 | 179.50 | 175.00 | 176.00 | 176.00 | -1.12% | 2,021,527 |
| Sep 1, 2025 | 183.50 | 185.00 | 175.00 | 178.00 | 178.00 | -3.00% | 3,488,965 |
| Aug 29, 2025 | 190.00 | 190.00 | 182.00 | 183.50 | 183.50 | -2.39% | 4,036,605 |
| Aug 28, 2025 | 191.50 | 192.00 | 187.50 | 188.00 | 188.00 | -2.34% | 1,598,643 |
| Aug 27, 2025 | 187.00 | 194.00 | 187.00 | 192.50 | 192.50 | 2.94% | 2,872,292 |
| Aug 26, 2025 | 191.50 | 192.50 | 182.50 | 187.00 | 187.00 | -2.60% | 4,300,105 |
| Aug 25, 2025 | 202.00 | 203.00 | 192.00 | 192.00 | 192.00 | -2.29% | 4,654,922 |
| Aug 22, 2025 | 195.50 | 200.00 | 192.00 | 196.50 | 196.50 | 1.55% | 3,689,117 |
| Aug 21, 2025 | 191.00 | 200.00 | 191.00 | 193.50 | 193.50 | 1.84% | 4,091,366 |
| Aug 20, 2025 | 191.00 | 194.00 | 187.50 | 190.00 | 190.00 | -1.04% | 3,681,736 |
| Aug 19, 2025 | 189.50 | 193.00 | 187.50 | 192.00 | 192.00 | 0.79% | 2,819,724 |
| Aug 18, 2025 | 182.00 | 191.00 | 181.50 | 190.50 | 190.50 | 4.96% | 3,547,203 |
| Aug 15, 2025 | 183.00 | 183.50 | 179.50 | 181.50 | 181.50 | -0.82% | 3,057,874 |
| Aug 14, 2025 | 191.00 | 191.50 | 183.00 | 183.00 | 183.00 | -4.19% | 4,925,566 |
| Aug 13, 2025 | 200.50 | 203.00 | 191.00 | 191.00 | 191.00 | -4.26% | 5,349,000 |
| Aug 12, 2025 | 203.00 | 205.00 | 196.00 | 199.50 | 199.50 | -1.72% | 5,313,137 |
| Aug 11, 2025 | 190.50 | 203.50 | 190.00 | 203.00 | 203.00 | 6.56% | 5,193,844 |
| Aug 8, 2025 | 192.00 | 198.00 | 190.00 | 190.50 | 190.50 | -1.30% | 3,689,687 |
| Aug 7, 2025 | 194.50 | 195.50 | 192.00 | 193.00 | 188.84 | -0.26% | 1,920,258 |
| Aug 6, 2025 | 194.50 | 196.50 | 193.50 | 193.50 | 189.33 | -0.51% | 1,455,704 |
| Aug 5, 2025 | 195.50 | 197.00 | 194.00 | 194.50 | 190.31 | 0.26% | 1,483,986 |
| Aug 4, 2025 | 193.50 | 196.50 | 190.50 | 194.00 | 189.82 | - | 2,152,283 |
| Aug 1, 2025 | 187.50 | 198.00 | 185.00 | 194.00 | 189.82 | 3.19% | 5,121,947 |
| Jul 31, 2025 | 191.50 | 192.00 | 186.00 | 188.00 | 183.95 | -1.31% | 1,655,462 |
| Jul 30, 2025 | 190.00 | 192.00 | 188.00 | 190.50 | 186.39 | 1.06% | 1,019,406 |
| Jul 29, 2025 | 191.50 | 192.50 | 187.50 | 188.50 | 184.44 | -1.31% | 1,260,214 |
| Jul 28, 2025 | 193.00 | 196.00 | 188.00 | 191.00 | 186.88 | -0.26% | 1,868,737 |
| Jul 25, 2025 | 192.50 | 194.00 | 191.00 | 191.50 | 187.37 | -0.52% | 1,140,492 |
| Jul 24, 2025 | 191.50 | 193.00 | 189.50 | 192.50 | 188.35 | - | 2,117,320 |
| Jul 23, 2025 | 189.00 | 192.50 | 186.50 | 192.50 | 188.35 | 2.94% | 3,631,038 |
| Jul 22, 2025 | 197.50 | 197.50 | 185.50 | 187.00 | 182.97 | -4.83% | 8,587,005 |
| Jul 21, 2025 | 201.00 | 201.00 | 195.00 | 196.50 | 192.26 | -1.75% | 2,468,215 |
| Jul 18, 2025 | 203.50 | 204.00 | 199.00 | 200.00 | 195.69 | -0.74% | 2,277,847 |
| Jul 17, 2025 | 201.00 | 204.00 | 200.50 | 201.50 | 197.15 | 0.75% | 1,494,500 |
| Jul 16, 2025 | 205.50 | 206.00 | 198.50 | 200.00 | 195.69 | -1.48% | 4,313,099 |
| Jul 15, 2025 | 207.00 | 208.50 | 203.00 | 203.00 | 198.62 | -2.17% | 3,165,545 |