Hsin Kuang Steel Company Limited - 2031.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	39.1	38.55	38.55	39.1	37.9	780,451
February 05, 2026	39.7	39.05	39.05	39.7	38.95	611,321
February 04, 2026	39	39.7	39.7	40	38.75	686,882
February 03, 2026	39.4	38.85	38.85	39.5	38.25	1.09M
February 02, 2026	39.5	38.9	38.9	40	38.85	948,343
January 30, 2026	40.1	39.5	39.5	40.85	39.5	3.38M
January 29, 2026	39.05	39.75	39.75	41.1	39	4.17M
January 28, 2026	39	39.05	39.05	39.05	38.5	826,545
January 27, 2026	39.5	38.6	38.6	39.7	38.5	661,614
January 26, 2026	39	39.3	39.3	39.35	38.65	938,007
January 23, 2026	38.35	38.7	38.7	38.95	38.1	707,534
January 22, 2026	38.45	37.95	37.95	38.45	37.9	672,589
January 21, 2026	38.6	38	38	38.6	37.9	1.15M
January 20, 2026	39.1	38.6	38.6	39.25	38.55	996,654
January 19, 2026	39	39.35	39.35	39.55	38.6	637,455
January 16, 2026	39.7	38.9	38.9	39.7	38.85	829,226
January 15, 2026	39.2	39.45	39.45	40.1	39.2	1.5M
January 14, 2026	39.05	38.6	38.6	39.15	38.6	666,590
January 13, 2026	39.45	38.85	38.85	39.45	38.5	586,857
January 12, 2026	38.65	39.25	39.25	39.35	38.6	1M
January 09, 2026	38.8	38.55	38.55	38.9	37.85	617,344
January 08, 2026	40.4	38.5	38.5	40.4	38.5	2.04M
January 07, 2026	37.9	40.4	40.4	40.4	37.75	3.06M
January 06, 2026	38.15	37.6	37.6	38.15	37.55	735,950
January 05, 2026	37.9	38.15	38.15	38.65	37.6	1.12M
January 02, 2026	38.55	37.6	37.6	38.55	37.55	560,096
December 31, 2025	38.2	38	38	38.85	37.95	779,824
December 30, 2025	38.6	37.9	37.9	38.6	37.65	554,425
December 29, 2025	37.95	38.45	38.45	38.5	37.9	683,084
December 26, 2025	37.55	37.65	37.65	37.75	37.55	225,904
December 24, 2025	37.8	37.55	37.55	37.9	37.55	192,908
December 23, 2025	38.25	37.65	37.65	38.25	37.5	250,472
December 22, 2025	37.95	38	38	38.05	37.7	269,285
December 19, 2025	37.5	37.45	37.45	37.65	37.3	351,617
December 18, 2025	37.65	37.35	37.35	37.65	37.3	263,538
December 17, 2025	37.8	37.45	37.45	37.9	37.45	270,589
December 16, 2025	37.8	37.6	37.6	37.95	37.3	548,593
December 15, 2025	38.1	37.9	37.9	38.45	37.9	404,752
December 12, 2025	37.8	37.6	37.6	38.1	37.6	271,804
December 11, 2025	37.55	37.45	37.45	37.7	37.25	303,078
December 10, 2025	37.85	37.55	37.55	38	37.5	346,045
December 09, 2025	38.25	37.85	37.85	38.3	37.8	388,954
December 08, 2025	38.8	38.25	38.25	38.8	38.2	325,910
December 05, 2025	39.05	38.85	38.85	39.1	38.55	372,315
December 04, 2025	38.7	39.05	39.05	39.25	38.7	435,233
December 03, 2025	39.05	38.7	38.7	39.1	38.45	358,496
December 02, 2025	38.9	38.85	38.85	38.95	38.6	363,201
December 01, 2025	38.6	38.8	38.8	39.5	38.6	455,261
November 28, 2025	39.1	38.9	38.9	39.25	38.6	492,790
November 27, 2025	39.15	39.1	39.1	39.3	38.75	510,601
November 26, 2025	38.3	39.1	39.1	39.5	38.15	914,262
November 25, 2025	37.05	38.1	38.1	38.2	37	1.04M
November 24, 2025	37	36.9	36.9	37.5	36.9	6.3M
November 21, 2025	36.4	36.85	36.85	36.95	36	1.13M
November 20, 2025	36.3	36.4	36.4	36.55	36	776,396
November 19, 2025	36.85	36.1	36.1	36.85	35.85	1.21M
November 18, 2025	36.95	36.75	36.75	37.3	36.6	672,504
November 17, 2025	37.3	36.95	36.95	37.5	36.7	1.07M
November 14, 2025	38.1	37.45	37.45	38.7	37.3	1.41M
November 13, 2025	38.2	38.1	38.1	38.4	37.95	504,317

Hsin Kuang Steel Company Limited (2031.TW) TAI