China Steel Structure Co., Ltd. - 2013.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.7	42.55	42.55	42.7	42.4	44,865
December 03, 2025	42.7	42.55	42.55	42.75	42.5	40,935
December 02, 2025	42.35	42.55	42.55	42.65	42.35	95,327
December 01, 2025	42.4	42.35	42.35	42.75	42.2	154,296
November 28, 2025	41.95	42.35	42.35	42.4	41.9	106,706
November 27, 2025	41.25	42	42	42.75	41.25	224,845
November 26, 2025	40.65	41	41	41.05	40.65	41,759
November 25, 2025	40.45	40.7	40.7	40.85	40.45	29,504
November 24, 2025	40.5	40.6	40.6	40.75	40.4	27,554
November 21, 2025	41.05	40.4	40.4	41.05	40.4	57,217
November 20, 2025	41.2	40.65	40.65	41.2	40.55	71,306
November 19, 2025	40.35	41.2	41.2	41.5	40.1	153,739
November 18, 2025	40.5	40.3	40.3	40.85	40.3	40,973
November 17, 2025	41.35	40.65	40.65	41.35	40.6	44,771
November 14, 2025	41.1	41	41	41.15	41	18,293
November 13, 2025	40.8	41.1	41.1	41.3	40.8	46,612
November 12, 2025	40.7	40.7	40.7	41	40.6	43,124
November 11, 2025	40.2	40.5	40.5	40.6	40.15	67,446
November 10, 2025	41.25	40.1	40.1	41.25	40	210,912
November 07, 2025	41	41.25	41.25	41.5	41	64,814
November 06, 2025	40.45	41	41	41	40.4	57,584
November 05, 2025	40.6	40.2	40.2	40.6	40.1	127,014
November 04, 2025	40.85	40.6	40.6	40.9	40.5	45,070
November 03, 2025	41.1	40.85	40.85	41.2	40.75	66,397
October 31, 2025	41.6	41.15	41.15	41.6	41.15	42,766
October 30, 2025	41.55	41.4	41.4	41.6	41.4	54,472
October 29, 2025	41.6	41.55	41.55	41.7	41.4	65,371
October 28, 2025	41.55	41.65	41.65	41.85	41.2	84,128
October 27, 2025	42.05	41.55	41.55	42.05	41.4	42,368
October 23, 2025	42	41.45	41.45	42	41.3	42,236
October 22, 2025	41.2	41.2	41.2	41.85	41.15	37,364
October 21, 2025	41.5	41.45	41.45	41.5	41.2	42,845
October 20, 2025	41.4	41.5	41.5	41.5	41.4	23,608
October 17, 2025	41.75	41.35	41.35	41.75	41.3	44,490
October 16, 2025	41.05	41.7	41.7	41.8	41	37,726
October 15, 2025	41.05	41.05	41.05	41.3	40.95	53,469
October 14, 2025	41.15	41.3	41.3	41.75	41.1	69,677
October 13, 2025	40.1	41.05	41.05	41.5	40.1	96,608
October 09, 2025	41.9	41.8	41.8	42	41.65	46,812
October 08, 2025	42.65	41.95	41.95	42.65	41.75	50,789
October 07, 2025	41.8	42	42	42.1	41.6	64,099
October 03, 2025	41.7	41.8	41.8	42.1	41.7	37,998
October 02, 2025	41.8	41.7	41.7	41.9	41.55	47,940
October 01, 2025	42	41.8	41.8	42.15	41.7	47,314
September 30, 2025	42.6	42.15	42.15	42.6	41.9	39,200
September 29, 2025	42	42	42	42	42	0
September 26, 2025	42.3	42	42	42.3	41.75	77,134
September 25, 2025	42	42.3	42.3	42.5	41.85	112,884
September 24, 2025	42	41.85	41.85	42.3	41.8	62,387
September 23, 2025	41.75	42.15	42.15	42.3	41.7	53,844
September 22, 2025	42.2	41.75	41.75	42.2	41.65	188,498
September 19, 2025	42.05	42.2	42.2	42.2	41.75	65,244
September 18, 2025	41.75	42	42	42.4	41.75	470,427
September 17, 2025	41.95	41.85	41.85	42.2	41.85	35,384
September 16, 2025	42.55	41.95	41.95	42.55	41.95	56,806
September 15, 2025	42.75	42.05	42.05	42.75	41.9	22,127
September 12, 2025	42	42.1	42.1	42.3	41.9	37,956
September 11, 2025	42	42.3	42.3	42.35	41.75	100,630
September 10, 2025	41.95	42	42	42.55	41.9	118,874
September 09, 2025	42.35	42.75	42.75	42.95	42.25	66,578

China Steel Structure Co., Ltd. (2013.TW) TAI