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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.1	20.35	20.35	20.55	20.1	3.99M
November 06, 2025	19.3	19.55	19.55	19.55	19.3	638,706
November 05, 2025	19.1	19.15	19.15	19.2	18.9	750,885
November 04, 2025	19.15	19.1	19.1	19.3	19.1	874,404
November 03, 2025	19.15	19.1	19.1	19.2	19.1	668,598
October 31, 2025	19.25	19.15	19.15	19.3	19.15	687,167
October 30, 2025	19.2	19.15	19.15	19.35	19.1	685,851
October 29, 2025	19.35	19.2	19.2	19.35	19.15	785,647
October 28, 2025	19.65	19.3	19.3	19.65	19.25	1M
October 27, 2025	19.7	19.55	19.55	19.75	19.55	585,793
October 23, 2025	19.65	19.65	19.65	19.65	19.55	478,920
October 22, 2025	19.5	19.65	19.65	19.65	19.5	420,149
October 21, 2025	19.6	19.5	19.5	19.65	19.4	838,919
October 20, 2025	19.5	19.45	19.45	19.5	19.3	1.09M
October 17, 2025	19.5	19.5	19.5	19.8	19.5	786,105
October 16, 2025	19.75	19.5	19.5	19.85	19.5	1.21M
October 15, 2025	19.75	19.75	19.75	19.75	19.35	2.82M
October 14, 2025	20.1	19.75	19.75	20.15	19.75	4.11M
October 13, 2025	20.3	20.3	20.3	20.4	19.95	1.31M
October 09, 2025	20.45	20.3	20.3	20.55	20.25	1.27M
October 08, 2025	20.6	20.45	20.45	20.6	20.45	440,951
October 07, 2025	20.5	20.55	20.55	20.65	20.5	978,117
October 03, 2025	20.6	20.45	20.45	20.6	20.4	603,780
October 02, 2025	20.5	20.6	20.6	20.6	20.4	437,001
October 01, 2025	20.75	20.5	20.5	20.75	20.45	880,089
September 30, 2025	20.45	20.55	20.55	20.6	20.35	858,755
September 29, 2025	20.35	20.35	20.35	20.35	20.35	0
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

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