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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	41.8	41.8	41.8	42	41.3	123,910
February 10, 2026	41.35	41.4	41.4	41.5	41	97,647
February 09, 2026	41.5	41.35	41.35	41.5	41.1	80,821
February 06, 2026	41.55	41.2	41.2	41.65	41.1	92,334
February 05, 2026	41.8	41.7	41.7	42	41.7	101,940
February 04, 2026	42.1	41.8	41.8	42.25	41.8	53,529
February 03, 2026	43.2	41.8	41.8	43.2	41.8	184,103
February 02, 2026	43.35	42.05	42.05	43.35	42.05	201,462
January 30, 2026	42.85	42.95	42.95	43.95	42.6	570,976
January 29, 2026	41.8	43	43	43.4	41.75	601,294
January 28, 2026	41.8	41.8	41.8	41.85	41.6	72,853
January 27, 2026	41.9	41.8	41.8	42.05	41.45	225,676
January 26, 2026	41.8	41.85	41.85	41.9	41.65	137,205
January 23, 2026	41.65	41.7	41.7	41.7	41.45	209,073
January 22, 2026	41.9	41.65	41.65	42	41.65	145,518
January 21, 2026	42.2	41.65	41.65	42.35	41.45	333,798
January 20, 2026	42.6	42.35	42.35	42.8	42.35	118,048
January 19, 2026	42.5	42.45	42.45	42.7	42.45	163,484
January 16, 2026	42.75	42.65	42.65	42.8	42.3	122,399
January 15, 2026	42.6	42.75	42.75	42.95	42.5	402,159
January 14, 2026	42.6	42.55	42.55	42.8	42.4	253,871
January 13, 2026	42.65	42.6	42.6	43.15	42.45	83,847
January 12, 2026	42.9	42.6	42.6	43.1	42.5	259,621
January 09, 2026	42.55	42.55	42.55	42.6	42.35	97,264
January 08, 2026	43.2	42.5	42.5	43.5	42.5	210,094
January 07, 2026	42.8	42.8	42.8	43.1	42.35	511,083
January 06, 2026	43.25	42.8	42.8	43.8	42.55	252,876
January 05, 2026	42.35	43.2	43.2	45	42.35	640,334
January 02, 2026	42.05	41.95	41.95	42.2	41.95	52,108
December 31, 2025	41.9	41.9	41.9	42	41.6	67,874
December 30, 2025	41.9	41.95	41.95	42	41.8	16,599
December 29, 2025	41.75	41.95	41.95	42	41.6	153,349
December 26, 2025	41.95	41.65	41.65	41.95	41.4	51,049
December 24, 2025	41.8	41.4	41.4	42	41.3	65,968
December 23, 2025	41.7	41.6	41.6	42	41.6	31,732
December 22, 2025	41.9	42	42	42	41.9	16,056
December 19, 2025	41.85	41.9	41.9	42.2	41.75	62,681
December 18, 2025	41.55	41.85	41.85	41.95	41.5	32,484
December 17, 2025	41.85	41.5	41.5	41.85	41.35	82,628
December 16, 2025	41.55	41.8	41.8	42.4	41.5	73,078
December 15, 2025	42.5	42.15	42.15	42.5	41.95	64,056
December 12, 2025	42.25	42.35	42.35	42.45	42	18,173
December 11, 2025	42	41.85	41.85	42.3	41.8	68,268
December 10, 2025	41.8	42	42	42.25	41.8	45,404
December 09, 2025	41.9	41.75	41.75	41.9	41.75	29,401
December 08, 2025	42.3	41.95	41.95	42.3	41.95	47,417
December 05, 2025	42.5	42.35	42.35	42.5	42	74,940
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

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