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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	42.35	42.55	42.55	42.95	42.2	56,609
September 05, 2025	42.3	42.4	42.4	42.55	42.25	31,996
September 04, 2025	42.1	42.6	42.6	42.6	42.1	39,154
September 03, 2025	41.75	42	42	42.2	41.75	28,333
September 02, 2025	42	42	42	42.15	41.9	104,255
September 01, 2025	42.45	42	42	42.45	41.85	1M
August 29, 2025	42.3	42.15	42.15	42.35	42.1	35,248
August 28, 2025	42	42.05	42.05	42.35	42	33,699
August 27, 2025	41.6	41.95	41.95	42.1	41.6	35,049
August 26, 2025	42.1	41.9	41.9	42.2	41.75	95,450
August 25, 2025	42.4	42.2	42.2	42.5	42.2	98,032
August 22, 2025	42.3	42.3	42.3	42.5	42.2	60,373
August 21, 2025	42.35	42.4	42.4	42.5	42.25	58,306
August 20, 2025	42.55	42.3	42.3	42.8	42.25	108,560
August 19, 2025	42.9	42.8	42.8	42.95	42.25	109,150
August 18, 2025	42.7	43	43	43	42.7	133,244
August 15, 2025	42.9	42.75	42.75	42.9	42.35	103,771
August 14, 2025	42.55	42.9	42.9	42.9	42.55	40,219
August 13, 2025	42.7	42.55	42.55	42.7	42.55	52,264

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