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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	42.75	42.6	42.6	42.85	42.6	40,856
August 11, 2025	43.35	42.7	42.7	43.35	42.7	31,121
August 08, 2025	43	43.15	43.15	43.15	42.55	55,585
August 07, 2025	43.5	43.1	43.1	43.5	43	68,015
August 06, 2025	42.8	43.1	43.1	43.3	42.75	68,351
August 05, 2025	42.85	42.8	42.8	42.95	42.8	48,659
August 04, 2025	42.85	42.85	42.85	43.15	42.45	58,070
August 01, 2025	42.2	42.6	42.6	42.8	42.1	41,606
July 31, 2025	42.8	42.8	42.8	42.8	42.6	42,442
July 30, 2025	43	42.8	42.8	43	42.55	48,635
July 29, 2025	42.75	42.75	42.75	42.8	42.5	44,255
July 28, 2025	42.3	42.75	42.75	42.85	42.3	15,766
July 25, 2025	43.05	42.9	42.9	43.2	42.9	27,271
July 24, 2025	43.1	42.9	42.9	43.35	42.85	50,690
July 23, 2025	42.65	43.1	43.1	43.3	42.3	81,877
July 22, 2025	42.45	42.35	42.35	42.75	42.25	111,359
July 21, 2025	42.2	42.4	42.4	42.6	42.2	41,293
July 18, 2025	42.5	42.35	42.35	42.8	42.05	59,878
July 17, 2025	42.3	42.05	42.05	42.3	41.9	216,734
July 16, 2025	41.6	41.95	41.95	42.25	41.6	43,456
July 15, 2025	42.1	41.6	41.6	42.1	41.5	280,942
July 14, 2025	42.05	42.1	42.1	42.8	42.05	109,587
July 11, 2025	43.8	44	42	44.2	43.65	163,351
July 10, 2025	43.35	43.65	41.67	43.85	43.05	81,923
July 09, 2025	43.5	43.6	41.62	43.7	43.5	22,912
July 08, 2025	43.2	43.8	41.81	43.8	42.9	73,219
July 07, 2025	44.15	43.45	41.47	44.15	43.45	40,472
July 04, 2025	44.7	44.1	42.1	44.7	44.1	88,762
July 03, 2025	44.4	44.65	42.62	44.8	44.4	53,537
July 02, 2025	44.25	44.45	42.43	44.65	44.25	26,359
July 01, 2025	44.1	44.5	42.48	44.9	43.95	135,583
June 30, 2025	43.35	43.85	41.86	43.85	43.3	43,219
June 27, 2025	43.7	43.45	41.47	43.9	43.45	106,692
June 26, 2025	43.8	43.75	41.76	44.1	43.75	72,302
June 25, 2025	43.8	43.8	43.8	44	43.25	63,229
June 24, 2025	43.95	43.85	43.85	43.95	42.8	137,011
June 23, 2025	43.4	42.45	42.45	43.4	42.1	89,695
June 20, 2025	42.05	42.9	42.9	42.95	41.7	140,925
June 19, 2025	42.3	42	42	42.4	41.9	103,666
June 18, 2025	42.75	42.5	42.5	42.8	42.4	50,699
June 17, 2025	42.9	42.7	42.7	42.95	42.6	47,120
June 16, 2025	42.25	42.85	42.85	42.9	42.25	49,582
June 13, 2025	41.9	42.3	42.3	42.55	41.9	74,535
June 12, 2025	42.25	42	42	42.8	41.9	107,015
June 11, 2025	42.2	41.8	41.8	42.25	41.5	148,408
June 10, 2025	42.45	42.05	42.05	42.7	42	163,491
June 09, 2025	43.1	41.9	41.9	43.1	41.85	201,042
June 06, 2025	42.75	42.7	42.7	43.35	42.5	93,000
June 05, 2025	42.65	43.15	43.15	43.3	42.65	54,931
June 04, 2025	42.5	42.65	42.65	42.95	42.4	83,879
June 03, 2025	42.75	42.4	42.4	42.95	42.25	100,249
June 02, 2025	43.5	42.6	42.6	43.5	42.5	110,191
May 29, 2025	43.75	43.85	43.85	44	43.3	138,785
May 28, 2025	43.8	43.6	43.6	44.15	43.45	84,671
May 27, 2025	43.85	43.7	43.7	44.4	43.65	125,909

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