Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan
· Delayed Price · Currency is TWD 123.50
-1.00 (-0.81%)
Mar 9, 2026, 2:38 PM CST
TPE:9958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.50 | 124.50 | 118.00 | 123.50 | 123.50 | - | 1,595,547 |
| Mar 6, 2026 | 121.00 | 124.50 | 120.50 | 123.50 | 123.50 | - | 818,728 |
| Mar 5, 2026 | 119.00 | 123.50 | 119.00 | 123.50 | 123.50 | 6.01% | 1,267,127 |
| Mar 4, 2026 | 124.00 | 124.00 | 115.00 | 116.50 | 116.50 | -6.80% | 3,192,348 |
| Mar 3, 2026 | 128.50 | 130.00 | 124.00 | 125.00 | 125.00 | -2.72% | 1,489,210 |
| Mar 2, 2026 | 125.00 | 130.50 | 123.50 | 128.50 | 128.50 | 0.78% | 1,501,139 |
| Feb 26, 2026 | 131.50 | 131.50 | 127.50 | 127.50 | 127.50 | -2.30% | 1,639,192 |
| Feb 25, 2026 | 129.00 | 130.50 | 127.50 | 130.50 | 130.50 | 1.56% | 1,003,594 |
| Feb 24, 2026 | 132.00 | 133.00 | 127.50 | 128.50 | 128.50 | -2.65% | 1,615,549 |
| Feb 23, 2026 | 127.50 | 132.50 | 126.50 | 132.00 | 132.00 | 4.76% | 1,548,909 |
| Feb 11, 2026 | 128.00 | 128.00 | 123.50 | 126.00 | 126.00 | -0.79% | 1,203,803 |
| Feb 10, 2026 | 124.50 | 127.50 | 124.00 | 127.00 | 127.00 | 2.42% | 638,256 |
| Feb 9, 2026 | 127.00 | 128.50 | 124.00 | 124.00 | 124.00 | -1.20% | 1,356,927 |
| Feb 6, 2026 | 128.00 | 128.00 | 123.50 | 125.50 | 125.50 | -2.33% | 1,328,483 |
| Feb 5, 2026 | 130.50 | 132.00 | 128.00 | 128.50 | 128.50 | -1.53% | 1,420,668 |
| Feb 4, 2026 | 132.00 | 132.00 | 127.00 | 130.50 | 130.50 | -1.14% | 2,490,150 |
| Feb 3, 2026 | 136.50 | 136.50 | 131.50 | 132.00 | 132.00 | -1.12% | 1,232,168 |
| Feb 2, 2026 | 135.50 | 135.50 | 132.00 | 133.50 | 133.50 | -1.84% | 1,611,921 |
| Jan 30, 2026 | 144.00 | 144.00 | 136.00 | 136.00 | 136.00 | -4.56% | 2,237,759 |
| Jan 29, 2026 | 139.50 | 144.00 | 138.50 | 142.50 | 142.50 | 2.52% | 2,802,067 |
| Jan 28, 2026 | 134.50 | 140.00 | 133.50 | 139.00 | 139.00 | 3.35% | 1,701,512 |
| Jan 27, 2026 | 138.00 | 138.50 | 134.50 | 134.50 | 134.50 | -2.18% | 1,597,317 |
| Jan 26, 2026 | 139.00 | 141.50 | 137.50 | 137.50 | 137.50 | -1.08% | 1,110,252 |
| Jan 23, 2026 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | 0.36% | 886,212 |
| Jan 22, 2026 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | -1.07% | 968,043 |
| Jan 21, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.36% | 1,575,028 |
| Jan 20, 2026 | 145.50 | 145.50 | 140.50 | 140.50 | 140.50 | -3.44% | 1,825,240 |
| Jan 19, 2026 | 148.50 | 148.50 | 144.50 | 145.50 | 145.50 | -2.35% | 2,456,481 |
| Jan 16, 2026 | 143.00 | 149.00 | 141.50 | 149.00 | 149.00 | 4.93% | 3,459,636 |
| Jan 15, 2026 | 143.50 | 145.50 | 140.00 | 142.00 | 142.00 | - | 1,823,341 |
| Jan 14, 2026 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 3.27% | 1,820,405 |
| Jan 13, 2026 | 140.50 | 142.00 | 137.00 | 137.50 | 137.50 | -1.08% | 1,176,478 |
| Jan 12, 2026 | 133.50 | 140.00 | 133.00 | 139.00 | 139.00 | 4.91% | 1,646,789 |
| Jan 9, 2026 | 136.00 | 136.00 | 132.50 | 132.50 | 132.50 | -2.21% | 1,092,471 |
| Jan 8, 2026 | 140.00 | 140.50 | 135.00 | 135.50 | 135.50 | -2.52% | 1,229,036 |
| Jan 7, 2026 | 142.50 | 142.50 | 138.00 | 139.00 | 139.00 | -2.11% | 1,742,362 |
| Jan 6, 2026 | 150.50 | 150.50 | 142.00 | 142.00 | 142.00 | -4.70% | 1,687,290 |
| Jan 5, 2026 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | 2.41% | 2,199,623 |
| Jan 2, 2026 | 142.00 | 148.00 | 141.00 | 145.50 | 145.50 | 4.30% | 2,454,492 |
| Dec 31, 2025 | 140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 0.36% | 592,032 |
| Dec 30, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | -1.07% | 518,499 |
| Dec 29, 2025 | 137.50 | 141.50 | 137.50 | 140.50 | 140.50 | 1.44% | 659,937 |
| Dec 26, 2025 | 139.50 | 139.50 | 136.50 | 138.50 | 138.50 | - | 572,756 |
| Dec 24, 2025 | 139.00 | 141.50 | 138.00 | 138.50 | 138.50 | -0.36% | 482,915 |
| Dec 23, 2025 | 139.00 | 139.50 | 137.50 | 139.00 | 139.00 | - | 561,943 |
| Dec 22, 2025 | 138.00 | 140.00 | 137.50 | 139.00 | 139.00 | 1.46% | 732,626 |
| Dec 19, 2025 | 134.50 | 137.00 | 134.50 | 137.00 | 137.00 | 1.86% | 1,061,223 |
| Dec 18, 2025 | 137.50 | 137.50 | 134.50 | 134.50 | 134.50 | -1.47% | 496,891 |
| Dec 17, 2025 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | - | 423,648 |
| Dec 16, 2025 | 139.00 | 140.00 | 135.00 | 136.50 | 136.50 | -1.80% | 776,164 |
| Dec 15, 2025 | 138.00 | 142.50 | 137.00 | 139.00 | 139.00 | 0.36% | 750,130 |
| Dec 12, 2025 | 140.00 | 140.50 | 138.00 | 138.50 | 138.50 | -0.36% | 387,167 |
| Dec 11, 2025 | 140.00 | 140.50 | 137.50 | 139.00 | 139.00 | - | 543,604 |
| Dec 10, 2025 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.36% | 880,990 |
| Dec 9, 2025 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | -0.71% | 438,616 |
| Dec 8, 2025 | 140.50 | 141.50 | 140.00 | 140.50 | 140.50 | 0.36% | 368,260 |
| 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 |