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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	20.95	20.85	20.85	21.05	20.85	628,509
December 23, 2025	21.25	20.95	20.95	21.25	20.9	975,644
December 22, 2025	20.8	21.2	21.2	21.2	20.8	2.43M
December 19, 2025	20.55	20.7	20.7	20.7	20.5	788,417
December 18, 2025	20.6	20.55	20.55	20.7	20.5	564,529
December 17, 2025	20.6	20.55	20.55	20.7	20.55	566,462
December 16, 2025	20.75	20.65	20.65	20.8	20.6	1.24M
December 15, 2025	20.45	20.85	20.85	20.85	20.45	1.83M
December 12, 2025	20.55	20.45	20.45	20.6	20.4	421,907
December 11, 2025	20.55	20.45	20.45	20.55	20.3	671,098
December 10, 2025	20.55	20.4	20.4	20.6	20.35	650,823
December 09, 2025	20.55	20.55	20.55	20.65	20.55	625,905
December 08, 2025	20.5	20.65	20.65	20.65	20.5	1.24M
December 05, 2025	20.5	20.4	20.4	20.5	20.25	569,281
December 04, 2025	20.55	20.45	20.45	20.65	20.35	1.11M
December 03, 2025	20.6	20.55	20.55	20.6	20.45	549,273
December 02, 2025	20.45	20.5	20.5	20.55	20.4	686,539
December 01, 2025	20.3	20.45	20.45	20.5	20.3	754,840
November 28, 2025	20.45	20.35	20.35	20.45	20.2	1.02M
November 27, 2025	20.35	20.4	20.4	20.5	20.3	812,811
November 26, 2025	20.2	20.25	20.25	20.45	20.15	1.29M
November 25, 2025	20	20.1	20.1	20.15	19.85	876,712
November 24, 2025	19.9	20.05	20.05	20.05	19.85	587,867
November 21, 2025	19.9	19.8	19.8	19.95	19.7	947,517
November 20, 2025	19.75	19.9	19.9	19.95	19.75	512,047
November 19, 2025	19.85	19.6	19.6	19.85	19.6	816,115
November 18, 2025	19.85	19.85	19.85	19.9	19.6	1.18M
November 17, 2025	20.2	19.95	19.95	20.2	19.95	1.1M
November 14, 2025	20.1	20.15	20.15	20.25	20	745,621
November 13, 2025	20.35	20.15	20.15	20.35	20.1	561,845
November 12, 2025	20.1	20.2	20.2	20.3	20.1	981,698
November 11, 2025	20.1	20.05	20.05	20.2	20.05	635,437
November 10, 2025	20.45	20.1	20.1	20.45	20.05	1.25M
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

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