Chia Yi Steel Co., Ltd. (TPEX:2067)
Taiwan
· Delayed Price · Currency is TWD 8.20
-0.45 (-5.20%)
Mar 10, 2026, 1:30 PM CST
Chia Yi Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.19 | 8.96 | 8.19 | 8.65 | 8.65 | -4.95% | 196,415 |
| Mar 6, 2026 | 9.60 | 9.60 | 8.90 | 9.10 | 9.10 | -5.21% | 300,905 |
| Mar 5, 2026 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | 0.52% | 59,229 |
| Mar 4, 2026 | 9.85 | 9.85 | 9.47 | 9.55 | 9.55 | -3.63% | 174,559 |
| Mar 3, 2026 | 10.05 | 10.05 | 9.90 | 9.91 | 9.91 | -1.88% | 165,600 |
| Mar 2, 2026 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -1.46% | 61,343 |
| Feb 26, 2026 | 10.35 | 10.35 | 10.00 | 10.25 | 10.25 | -0.97% | 265,404 |
| Feb 25, 2026 | 10.30 | 10.50 | 10.30 | 10.35 | 10.35 | 0.49% | 39,804 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 87,615 |
| Feb 23, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | 111,672 |
| Feb 11, 2026 | 10.35 | 10.60 | 10.25 | 10.60 | 10.60 | 0.95% | 116,860 |
| Feb 10, 2026 | 10.30 | 10.50 | 9.98 | 10.50 | 10.50 | 1.94% | 258,174 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -2.83% | 113,606 |
| Feb 6, 2026 | 10.70 | 10.85 | 10.50 | 10.60 | 10.60 | -0.93% | 131,777 |
| Feb 5, 2026 | 10.65 | 10.75 | 10.35 | 10.70 | 10.70 | 0.47% | 433,361 |
| Feb 4, 2026 | 9.96 | 10.75 | 9.96 | 10.65 | 10.65 | 5.97% | 549,598 |
| Feb 3, 2026 | 10.05 | 10.15 | 9.96 | 10.05 | 10.05 | - | 41,650 |
| Feb 2, 2026 | 10.00 | 10.10 | 9.99 | 10.05 | 10.05 | -0.50% | 47,051 |
| Jan 30, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -1.94% | 134,411 |
| Jan 29, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 37,577 |
| Jan 28, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | -0.95% | 31,059 |
| Jan 27, 2026 | 10.35 | 10.65 | 10.05 | 10.50 | 10.50 | - | 150,151 |
| Jan 26, 2026 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | -2.78% | 117,457 |
| Jan 23, 2026 | 10.30 | 10.90 | 10.15 | 10.80 | 10.80 | 4.35% | 190,283 |
| Jan 22, 2026 | 10.50 | 10.60 | 10.35 | 10.35 | 10.35 | -3.27% | 145,206 |
| Jan 21, 2026 | 10.35 | 10.90 | 10.00 | 10.70 | 10.70 | 3.38% | 215,219 |
| Jan 20, 2026 | 10.10 | 10.60 | 10.10 | 10.35 | 10.35 | -0.48% | 110,797 |
| Jan 19, 2026 | 10.85 | 10.85 | 10.35 | 10.40 | 10.40 | -2.80% | 133,186 |
| Jan 16, 2026 | 10.65 | 11.10 | 10.50 | 10.70 | 10.70 | -2.28% | 170,516 |
| Jan 15, 2026 | 10.70 | 10.95 | 10.35 | 10.95 | 10.95 | 3.30% | 170,670 |
| Jan 14, 2026 | 10.30 | 10.80 | 10.20 | 10.60 | 10.60 | 4.43% | 283,571 |
| Jan 13, 2026 | 10.30 | 10.30 | 9.90 | 10.15 | 10.15 | 1.60% | 67,810 |
| Jan 12, 2026 | 10.10 | 10.10 | 9.90 | 9.99 | 9.99 | -1.09% | 79,763 |
| Jan 9, 2026 | 9.91 | 10.20 | 9.85 | 10.10 | 10.10 | 1.51% | 149,111 |
| Jan 8, 2026 | 9.89 | 10.10 | 9.50 | 9.95 | 9.95 | 1.53% | 218,201 |
| Jan 7, 2026 | 9.97 | 9.97 | 9.70 | 9.80 | 9.80 | -2.00% | 81,401 |
| Jan 6, 2026 | 9.50 | 10.25 | 9.19 | 10.00 | 10.00 | 5.15% | 298,373 |
| Jan 5, 2026 | 9.88 | 9.88 | 9.41 | 9.51 | 9.51 | -4.71% | 107,350 |
| Jan 2, 2026 | 10.00 | 10.00 | 9.75 | 9.98 | 9.98 | -0.20% | 66,553 |
| Dec 31, 2025 | 9.97 | 10.00 | 9.76 | 10.00 | 10.00 | - | 82,657 |
| Dec 30, 2025 | 10.05 | 10.05 | 9.97 | 10.00 | 10.00 | -1.96% | 31,357 |
| Dec 29, 2025 | 10.00 | 10.35 | 10.00 | 10.20 | 10.20 | 2.41% | 182,267 |
| Dec 26, 2025 | 10.05 | 10.20 | 9.90 | 9.96 | 9.96 | -0.90% | 76,823 |
| Dec 24, 2025 | 10.60 | 10.65 | 10.00 | 10.05 | 10.05 | -5.19% | 159,341 |
| Dec 23, 2025 | 9.80 | 10.60 | 9.78 | 10.60 | 10.60 | 8.16% | 405,735 |
| Dec 22, 2025 | 9.98 | 10.10 | 9.80 | 9.80 | 9.80 | -1.80% | 128,398 |
| Dec 19, 2025 | 9.20 | 9.98 | 9.10 | 9.98 | 9.98 | 9.91% | 209,689 |
| Dec 18, 2025 | 9.15 | 9.38 | 9.05 | 9.08 | 9.08 | -3.40% | 135,070 |
| Dec 17, 2025 | 9.83 | 9.83 | 9.30 | 9.40 | 9.40 | -4.08% | 228,027 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | -2.00% | 99,000 |
| Dec 15, 2025 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | -0.99% | 42,350 |
| Dec 12, 2025 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 68,117 |
| Dec 11, 2025 | 9.96 | 10.10 | 9.71 | 10.10 | 10.10 | 1.41% | 146,361 |
| Dec 10, 2025 | 9.61 | 10.15 | 9.61 | 9.96 | 9.96 | -0.90% | 79,156 |
| Dec 9, 2025 | 10.25 | 10.25 | 9.97 | 10.05 | 10.05 | -0.99% | 61,582 |
| Dec 8, 2025 | 10.20 | 10.25 | 10.05 | 10.15 | 10.15 | -0.49% | 84,551 |
| Dec 5, 2025 | 10.25 | 10.45 | 10.15 | 10.20 | 10.20 | -0.49% | 41,359 |
| Dec 4, 2025 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -1.44% | 44,089 |
| Dec 3, 2025 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | 0.48% | 104,804 |
| Dec 2, 2025 | 10.70 | 10.70 | 10.25 | 10.35 | 10.35 | -0.96% | 92,191 |
| Dec 1, 2025 | 10.55 | 10.70 | 10.40 | 10.45 | 10.45 | -1.88% | 35,350 |
| Nov 28, 2025 | 10.60 | 10.70 | 10.25 | 10.65 | 10.65 | 0.47% | 123,052 |
| Nov 27, 2025 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | 0.47% | 74,000 |
| Nov 26, 2025 | 10.60 | 10.75 | 10.40 | 10.55 | 10.55 | -0.47% | 132,121 |
| Nov 25, 2025 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | 1.92% | 44,601 |
| Nov 24, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 52,232 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -0.95% | 99,031 |
| Nov 20, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -2.33% | 109,211 |
| Nov 19, 2025 | 10.85 | 11.00 | 10.55 | 10.75 | 10.75 | -0.92% | 106,001 |
| Nov 18, 2025 | 11.95 | 12.00 | 10.65 | 10.85 | 10.85 | -2.25% | 387,546 |
| Nov 17, 2025 | 10.40 | 11.10 | 10.40 | 11.10 | 11.10 | 9.90% | 476,334 |
| Nov 14, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -4.72% | 73,900 |
| Nov 13, 2025 | 10.70 | 10.70 | 10.00 | 10.60 | 10.60 | 2.91% | 146,213 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | - | 122,000 |
| Nov 11, 2025 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -4.63% | 323,895 |
| Nov 10, 2025 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -3.14% | 204,896 |
| Nov 7, 2025 | 11.45 | 11.85 | 11.00 | 11.15 | 11.15 | -2.62% | 206,078 |
| Nov 6, 2025 | 11.50 | 11.85 | 11.40 | 11.45 | 11.45 | 0.44% | 201,471 |
| Nov 5, 2025 | 11.60 | 11.70 | 11.00 | 11.40 | 11.40 | -0.87% | 289,681 |
| Nov 4, 2025 | 11.20 | 12.15 | 11.20 | 11.50 | 11.50 | 3.14% | 908,901 |
| Nov 3, 2025 | 10.50 | 11.15 | 10.30 | 11.15 | 11.15 | 9.85% | 390,342 |
| Oct 31, 2025 | 10.45 | 10.70 | 10.15 | 10.15 | 10.15 | -1.93% | 98,343 |
| Oct 30, 2025 | 10.30 | 10.35 | 10.00 | 10.35 | 10.35 | 0.49% | 210,100 |
| Oct 29, 2025 | 10.65 | 10.65 | 10.15 | 10.30 | 10.30 | -3.29% | 278,618 |
| Oct 28, 2025 | 10.60 | 11.00 | 10.15 | 10.65 | 10.65 | 0.47% | 282,312 |
| Oct 27, 2025 | 11.25 | 11.25 | 10.55 | 10.60 | 10.60 | -3.64% | 319,417 |
| Oct 23, 2025 | 11.10 | 11.10 | 10.50 | 11.00 | 11.00 | -0.45% | 292,460 |
| Oct 22, 2025 | 11.50 | 12.00 | 10.90 | 11.05 | 11.05 | -6.36% | 805,679 |
| Oct 21, 2025 | 12.75 | 12.75 | 11.80 | 11.80 | 11.80 | 1.72% | 1,928,547 |
| Oct 20, 2025 | 11.30 | 11.60 | 10.65 | 11.60 | 11.60 | 9.95% | 1,011,330 |
| Oct 17, 2025 | 10.50 | 10.60 | 10.25 | 10.55 | 10.55 | 3.43% | 267,532 |
| Oct 16, 2025 | 10.70 | 10.70 | 10.10 | 10.20 | 10.20 | - | 230,330 |
| Oct 15, 2025 | 10.00 | 10.35 | 9.91 | 10.20 | 10.20 | 2.00% | 323,066 |
| Oct 14, 2025 | 10.40 | 10.80 | 10.00 | 10.00 | 10.00 | -2.91% | 631,294 |
| Oct 13, 2025 | 9.70 | 10.30 | 9.37 | 10.30 | 10.30 | 1.98% | 475,864 |
| Oct 9, 2025 | 10.40 | 10.65 | 10.10 | 10.10 | 10.10 | -1.46% | 422,115 |
| Oct 8, 2025 | 10.10 | 10.40 | 9.93 | 10.25 | 10.25 | 0.49% | 541,977 |
| Oct 7, 2025 | 10.75 | 10.75 | 9.72 | 10.20 | 10.20 | -5.56% | 982,323 |
| Oct 3, 2025 | 11.30 | 11.45 | 10.30 | 10.80 | 10.80 | -4.00% | 1,310,307 |
| Oct 2, 2025 | 10.50 | 11.25 | 10.30 | 11.25 | 11.25 | 9.76% | 2,320,271 |