Kao Hsing Chang Iron & Steel Corp. - 2008.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.4	29.35	29.35	29.5	29.25	9,427
December 03, 2025	29.2	29.5	29.5	30	29.2	52,979
December 02, 2025	29.55	29.2	29.2	29.55	29.2	12,000
December 01, 2025	29.25	29.2	29.2	29.25	29.2	12,526
November 28, 2025	29.35	29.55	29.55	29.55	29.25	11,307
November 27, 2025	29.4	29.4	29.4	29.4	29.35	11,232
November 26, 2025	28.5	29.35	29.35	30.5	28.5	31,460
November 25, 2025	28.2	28.45	28.45	28.45	28	15,481
November 24, 2025	28.45	28.15	28.15	28.45	27.85	9,950
November 21, 2025	28.05	27.85	27.85	28.05	27.6	8,236
November 20, 2025	28.2	28.25	28.25	28.5	28.1	5,319
November 19, 2025	27.75	27.8	27.8	27.8	27.75	18,812
November 18, 2025	27.8	27.75	27.75	27.8	27.75	20,571
November 17, 2025	27.8	27.75	27.75	28	27.75	62,326
November 14, 2025	27.85	27.75	27.75	27.85	27.7	19,126
November 13, 2025	27.7	27.85	27.85	27.85	27.7	8,563
November 12, 2025	27.55	27.7	27.7	27.9	27.5	21,227
November 11, 2025	27.55	27.6	27.6	27.75	27.55	17,516
November 10, 2025	27.75	27.75	27.75	27.75	27.75	5,060
November 07, 2025	27.75	27.9	27.9	27.9	27.75	12,892
November 06, 2025	27.55	27.7	27.7	27.7	27.5	19,067
November 05, 2025	27.5	27.5	27.5	27.55	27.5	17,399
November 04, 2025	27.45	27.6	27.6	27.6	27.45	22,463
November 03, 2025	27.5	27.45	27.45	27.5	27.45	20,025
October 31, 2025	27.5	27.45	27.45	27.5	27.45	4,080
October 30, 2025	27.45	27.45	27.45	27.45	27.4	30,784
October 29, 2025	27.3	27.4	27.4	27.4	27.3	6,990
October 28, 2025	27.35	27.35	27.35	27.35	27.35	3,390
October 27, 2025	27.5	27.3	27.3	27.6	27.3	18,158
October 23, 2025	27.2	27.25	27.25	27.3	27.2	12,225
October 22, 2025	27.1	27.2	27.2	27.2	27.1	6,223
October 21, 2025	27.1	27.05	27.05	27.2	27.05	7,068
October 20, 2025	27.1	27.05	27.05	27.1	27.05	4,349
October 17, 2025	27.95	27.05	27.05	27.95	27.05	7,150
October 16, 2025	27.05	27.1	27.1	27.1	27	27,123
October 15, 2025	27.1	27	27	27.2	27	21,900
October 14, 2025	27.05	27.1	27.1	27.25	27.05	11,278
October 13, 2025	27.45	27	27	27.45	27	22,374
October 09, 2025	26.9	27.5	27.5	27.5	26.9	5,507
October 08, 2025	26.9	26.9	26.9	27	26.9	7,238
October 07, 2025	26.9	26.9	26.9	26.95	26.9	19,820
October 03, 2025	27.2	26.9	26.9	27.2	26.9	7,658
October 02, 2025	26.85	26.85	26.85	27.2	26.85	7,835
October 01, 2025	26.85	26.8	26.8	27	26.8	4,750
September 30, 2025	26.75	26.85	26.85	26.85	26.75	20,708
September 26, 2025	26.75	26.75	26.75	26.75	26.75	10,011
September 25, 2025	28.65	26.85	26.85	28.65	26.85	16,154
September 24, 2025	26.8	26.75	26.75	26.8	26.75	27,527
September 23, 2025	26.75	26.8	26.8	26.8	26.75	5,500
September 22, 2025	26.75	26.75	26.75	26.75	26.75	11,547
September 19, 2025	26.75	26.75	26.75	27.8	26.75	41,127
September 18, 2025	26.75	26.75	26.75	26.75	26.75	2,000
September 17, 2025	26.8	26.75	26.75	27.15	26.75	13,715
September 16, 2025	27	26.75	26.75	27	26.75	23,169
September 15, 2025	26.55	26.75	26.75	26.75	26.55	4,133
September 12, 2025	26.5	26.55	26.55	26.65	26.5	4,540
September 11, 2025	26.5	26.55	26.55	27.4	26	52,520
September 10, 2025	26.3	26.5	26.5	26.5	26.25	5,010
September 09, 2025	27.45	26.65	26.65	27.45	26.25	17,208
September 08, 2025	26.2	26.25	26.25	26.5	26.15	29,997

Kao Hsing Chang Iron & Steel Corp. (2008.TW) TAI