Century Iron and Steel Industrial Co.,Ltd. (TPE:9958)
Taiwan
· Delayed Price · Currency is TWD 103.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:9958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.50 | 103.50 | 102.00 | 103.00 | 103.00 | - | 498,642 |
| Apr 28, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 891,760 |
| Apr 27, 2026 | 102.50 | 102.50 | 100.50 | 102.00 | 102.00 | -0.97% | 1,834,438 |
| Apr 24, 2026 | 105.00 | 105.00 | 101.50 | 103.00 | 103.00 | -1.90% | 1,574,802 |
| Apr 23, 2026 | 110.50 | 110.50 | 103.00 | 105.00 | 105.00 | -3.23% | 1,936,060 |
| Apr 22, 2026 | 106.50 | 108.50 | 105.50 | 108.50 | 108.50 | 1.88% | 1,284,899 |
| Apr 21, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -1.84% | 1,439,668 |
| Apr 20, 2026 | 107.50 | 109.50 | 107.00 | 108.50 | 108.50 | 2.36% | 2,542,662 |
| Apr 17, 2026 | 107.50 | 107.50 | 104.50 | 106.00 | 106.00 | -0.47% | 1,542,462 |
| Apr 16, 2026 | 104.50 | 107.00 | 104.50 | 106.50 | 106.50 | 1.91% | 1,249,547 |
| Apr 15, 2026 | 103.50 | 106.00 | 103.00 | 104.50 | 104.50 | 0.97% | 1,756,054 |
| Apr 14, 2026 | 103.00 | 104.50 | 102.50 | 103.50 | 103.50 | -0.48% | 1,820,280 |
| Apr 13, 2026 | 106.50 | 106.50 | 102.50 | 104.00 | 104.00 | -2.80% | 2,030,528 |
| Apr 10, 2026 | 108.00 | 109.00 | 106.50 | 107.00 | 107.00 | - | 1,083,504 |
| Apr 9, 2026 | 111.00 | 111.00 | 106.50 | 107.00 | 107.00 | -4.46% | 1,277,104 |
| Apr 8, 2026 | 109.50 | 114.50 | 107.50 | 112.00 | 112.00 | 4.19% | 1,731,674 |
| Apr 7, 2026 | 106.50 | 108.00 | 105.00 | 107.50 | 107.50 | 4.37% | 2,403,449 |
| Apr 2, 2026 | 113.00 | 113.50 | 101.50 | 103.00 | 103.00 | -8.44% | 5,589,406 |
| Apr 1, 2026 | 115.00 | 115.50 | 112.00 | 112.50 | 112.50 | 0.45% | 1,156,298 |
| Mar 31, 2026 | 117.50 | 119.00 | 112.00 | 112.00 | 112.00 | -5.49% | 2,008,586 |
| Mar 30, 2026 | 116.50 | 119.50 | 116.00 | 118.50 | 118.50 | -0.84% | 784,844 |
| Mar 27, 2026 | 118.00 | 120.00 | 116.00 | 119.50 | 119.50 | - | 1,111,245 |
| Mar 26, 2026 | 124.50 | 124.50 | 119.50 | 119.50 | 119.50 | -3.63% | 1,162,665 |
| Mar 25, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1.22% | 1,112,532 |
| Mar 24, 2026 | 123.50 | 123.50 | 120.00 | 122.50 | 122.50 | 1.24% | 761,325 |
| Mar 23, 2026 | 124.00 | 125.50 | 120.00 | 121.00 | 121.00 | -4.72% | 2,182,219 |
| Mar 20, 2026 | 126.00 | 129.00 | 125.50 | 127.00 | 127.00 | 0.79% | 1,043,201 |
| Mar 19, 2026 | 129.00 | 129.50 | 125.00 | 126.00 | 126.00 | -1.95% | 893,555 |
| Mar 18, 2026 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | -0.39% | 856,456 |
| Mar 17, 2026 | 131.00 | 131.50 | 129.00 | 129.00 | 129.00 | -0.39% | 810,706 |
| Mar 16, 2026 | 128.50 | 130.50 | 127.50 | 129.50 | 129.50 | 1.57% | 678,320 |
| Mar 13, 2026 | 126.50 | 129.00 | 126.00 | 127.50 | 127.50 | -0.78% | 791,330 |
| Mar 12, 2026 | 131.50 | 132.50 | 128.00 | 128.50 | 128.50 | -3.75% | 1,637,898 |
| Mar 11, 2026 | 124.50 | 135.00 | 124.50 | 133.50 | 133.50 | 8.10% | 2,920,037 |
| Mar 10, 2026 | 124.00 | 126.50 | 123.00 | 123.50 | 123.50 | - | 1,161,813 |
| 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 | - | 821,074 |
| 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% | 1,007,835 |
| 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% | 1,557,268 |
| 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% | 1,235,824 |
| 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 |