Chun Yuan Steel Industry Co., Ltd. - 2010.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.6	20.35	20.35	20.6	20.25	1.27M
September 25, 2025	20.5	20.65	20.65	20.85	20.5	1.38M
September 24, 2025	20.35	20.45	20.45	20.6	20.35	1.11M
September 23, 2025	20.25	20.3	20.3	20.35	20.15	523,056
September 22, 2025	20.25	20.25	20.25	20.3	20.15	749,616
September 19, 2025	20.2	20.15	20.15	20.3	20.05	503,260
September 18, 2025	20.2	20.2	20.2	20.25	20.1	702,029
September 17, 2025	20.2	20.1	20.1	20.35	20.1	1.09M
September 16, 2025	20.15	20.2	20.2	20.25	20.15	490,001
September 15, 2025	20.2	20.15	20.15	20.4	20.15	890,639
September 12, 2025	20.2	20.2	20.2	20.35	19.95	1.04M
September 11, 2025	20.4	20.15	20.15	20.6	20.15	1.52M
September 10, 2025	20.45	20.4	20.4	20.5	20.3	664,825
September 09, 2025	20.4	20.45	20.45	20.45	20.35	539,371
September 08, 2025	20.3	20.35	20.35	20.45	20.25	684,798
September 05, 2025	20.35	20.25	20.25	20.4	20.15	767,014
September 04, 2025	20.3	20.25	20.25	20.45	20.25	1.17M
September 03, 2025	20.35	20.25	20.25	20.5	20.15	887,753
September 02, 2025	20.45	20.4	20.4	20.65	20.25	583,570
September 01, 2025	20.85	20.35	20.35	20.95	20.3	1.28M
August 29, 2025	21.1	20.85	20.85	21.2	20.75	1.26M
August 28, 2025	21.15	21.05	21.05	21.15	20.95	695,628
August 27, 2025	21	21.15	21.15	21.35	21	589,763
August 26, 2025	21.7	21.05	21.05	21.85	21.05	1.95M
August 25, 2025	21.9	21.8	21.8	21.95	21.6	1M
August 22, 2025	21.85	21.5	21.5	21.85	21.45	1.5M
August 21, 2025	21.55	21.9	21.9	21.9	21.55	1.11M
August 20, 2025	21.8	21.5	21.5	21.9	21.3	2.04M
August 19, 2025	22.3	21.8	21.8	22.3	21.45	2.54M
August 18, 2025	21.55	22.1	22.1	22.35	21.55	4.19M
August 15, 2025	21.2	21.35	21.35	21.35	21.1	2.53M
August 14, 2025	20.8	21.2	21.2	21.25	20.8	3.39M
August 13, 2025	20.8	20.65	20.65	21	20.6	1.4M
August 12, 2025	20.95	20.75	20.75	21.1	20.7	1.71M
August 11, 2025	20.4	20.85	20.85	20.95	20.4	2.81M
August 08, 2025	20.55	20.4	20.4	20.7	20.3	3.09M
August 07, 2025	20.05	20.2	20.2	20.2	20	1.08M
August 06, 2025	19.95	20	20	20.05	19.9	923,534
August 05, 2025	19.65	19.85	19.85	19.9	19.65	440,146
August 04, 2025	19.5	19.65	19.65	19.75	19.5	627,794
August 01, 2025	19.75	19.7	19.7	19.8	19.4	1.47M
July 31, 2025	19.9	19.85	19.85	19.95	19.75	638,148
July 30, 2025	19.85	19.8	19.8	20.35	19.75	2.82M
July 29, 2025	19.9	19.75	19.75	19.9	19.65	919,565
July 28, 2025	19.95	19.9	19.9	20.05	19.7	927,666
July 25, 2025	19.65	19.75	19.75	19.9	19.65	648,376
July 24, 2025	19.75	19.65	19.65	19.75	19.55	846,127
July 23, 2025	19.2	19.65	19.65	19.65	19.1	1.75M
July 22, 2025	19.2	19	19	19.4	19	2.15M
July 21, 2025	18.95	19.1	19.1	19.25	18.9	1.94M
July 18, 2025	18.75	18.8	18.8	18.9	18.75	1.43M
July 17, 2025	18.55	18.6	18.6	18.75	18.55	1.37M
July 16, 2025	18.8	18.55	18.55	18.9	18.55	1.62M
July 15, 2025	18.6	18.85	18.85	19	18.6	1.25M
July 14, 2025	18.45	18.65	18.65	18.85	18.4	1.11M
July 11, 2025	18.25	18.4	18.4	18.55	18.25	1.08M
July 10, 2025	18.3	18.2	18.2	18.3	18.2	798,300
July 09, 2025	18.3	18.4	18.4	18.5	18.25	1.27M
July 08, 2025	18.65	18.35	18.35	18.65	18.35	771,522
July 07, 2025	18.75	18.65	18.65	18.75	18.6	485,849

Chun Yuan Steel Industry Co., Ltd. (2010.TW) TAI