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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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