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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.25	44.85	44.85	45.8	44.7	1.33M
August 15, 2025	43.2	44.3	44.3	44.3	43.05	1.15M
August 14, 2025	42.9	43.15	43.15	43.75	42.65	955,528
August 13, 2025	43.2	42.7	42.7	44.1	42.5	1.53M
August 12, 2025	42.55	42.75	42.75	43	41.9	1.13M
August 11, 2025	42.9	42.35	42.35	42.95	42.1	1.07M
August 08, 2025	41.5	42.95	42.95	43	41.5	1.35M
August 07, 2025	42.9	41.5	41.5	42.9	41	1.87M
August 06, 2025	42.05	43	43	43.05	41.8	3.6M
August 05, 2025	40.2	40.4	40.4	40.45	39.85	367,963
August 04, 2025	40.05	40.1	40.1	40.25	39.1	433,818
August 01, 2025	40.1	40.15	40.15	40.45	39.6	393,435
July 31, 2025	41.8	40.65	40.65	41.8	40.2	557,680
July 30, 2025	40.75	41.75	41.75	42	40.7	543,501
July 29, 2025	41.9	40.75	40.75	41.9	40.65	891,560
July 28, 2025	41.5	41.9	41.9	41.9	41.1	807,834
July 25, 2025	41.3	41.3	41.3	42.3	41.2	1.4M
July 24, 2025	41.15	41.35	41.35	41.35	40.4	798,707
July 23, 2025	40	41	41	41.1	40	968,951
July 22, 2025	40.3	39.95	39.95	41.1	39.8	717,427
July 21, 2025	40.2	40.3	40.3	40.75	40.15	293,103
July 18, 2025	40.3	40.2	40.2	40.95	40	416,103
July 17, 2025	39.7	40.15	40.15	40.45	39.7	367,041
July 16, 2025	39.3	39.7	39.7	39.75	39.25	278,000
July 15, 2025	39.4	39.65	39.65	39.8	39.2	283,883
July 14, 2025	37.95	39.4	39.4	39.95	37.8	974,592
July 11, 2025	37.75	37.95	37.95	38.3	37.6	1.28M
July 10, 2025	37.85	37.6	37.6	38	37.3	743,482
July 09, 2025	38	38.1	38.1	38.7	37.8	378,158
July 08, 2025	38.45	38.3	38.3	38.45	37.3	654,577
July 07, 2025	39.1	38.3	38.3	39.4	38.2	600,634
July 04, 2025	40.25	39.3	39.3	40.5	39.15	580,445
July 03, 2025	39.6	40.4	40.4	41.05	39.6	1.03M
July 02, 2025	39.6	39.4	39.4	39.75	39.2	300,787
July 01, 2025	39	39.4	39.4	39.75	39	305,134
June 30, 2025	40.45	39.25	39.25	40.5	39.25	509,629
June 27, 2025	40.4	40.45	40.45	40.7	40.15	951,367
June 26, 2025	39.5	40.1	40.1	40.4	39.5	616,956
June 25, 2025	39.35	39.5	39.5	39.7	39.1	628,851
June 24, 2025	39.2	39.25	39.25	40.45	39.2	1.2M
June 23, 2025	37.25	39.2	39.2	39.25	36.95	1.68M
June 20, 2025	38.2	37.65	37.65	38.2	37.3	2.06M
June 19, 2025	39.85	38.2	38.2	39.85	37.5	3.14M
June 18, 2025	41.55	41.75	39.25	42.1	41.4	1.11M
June 17, 2025	41.1	41.4	38.92	41.55	40.8	857,087
June 16, 2025	40.4	41.05	38.59	41.3	40.15	758,309
June 13, 2025	41.6	40.9	38.45	41.6	40.75	1.57M
June 12, 2025	42.25	42.25	39.72	42.7	42.05	547,608
June 11, 2025	42.05	42	39.49	42.1	41.6	505,608
June 10, 2025	43.15	42.1	39.58	43.2	42.05	680,219
June 09, 2025	42.8	43.2	40.61	43.85	42.8	653,740
June 06, 2025	42.55	42.65	40.1	42.65	41.8	344,568
June 05, 2025	42.05	42.35	39.81	42.8	42.05	345,546
June 04, 2025	41.4	41.75	41.75	41.8	41.35	323,896
June 03, 2025	41.4	41.35	41.35	41.5	41.05	231,045
June 02, 2025	41.65	41.25	41.25	41.75	41	459,109
May 29, 2025	42.55	41.8	41.8	42.75	41.8	519,319
May 28, 2025	42.7	42.4	42.4	42.8	42.2	186,055
May 27, 2025	43.1	42.5	42.5	43.3	42.35	347,346
May 26, 2025	43.5	43	43	43.65	42.9	260,686

Hsin Kuang Steel Company Limited (2031.TW) TAI