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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43	42.25	42.25	43	41.8	541,651
September 25, 2025	42.4	42.95	42.95	43.9	42.4	1.23M
September 24, 2025	42.3	42.65	42.65	42.7	42.15	401,446
September 23, 2025	42.3	42.3	42.3	42.7	42.2	547,343
September 22, 2025	42.7	42.25	42.25	42.75	42.2	560,204
September 19, 2025	42.85	42.6	42.6	42.85	42.05	393,473
September 18, 2025	42.9	42.85	42.85	43.3	42.6	576,886
September 17, 2025	42.15	42.6	42.6	43.05	42.15	808,684
September 16, 2025	41.6	41.8	41.8	42.2	41.45	628,350
September 15, 2025	41.9	41.45	41.45	42.25	41.35	334,445
September 12, 2025	41.45	41.9	41.9	42.05	41.25	631,256
September 11, 2025	42.5	41.45	41.45	42.55	41.4	1.34M
September 10, 2025	43.15	42.9	42.9	43.6	42.3	1.23M
September 09, 2025	43.35	43.35	43.35	43.85	43.1	544,088
September 08, 2025	43.8	43.5	43.5	44.05	43.05	485,183
September 05, 2025	44.65	43.9	43.9	44.65	43.55	469,403
September 04, 2025	44.15	44.6	44.6	45.1	44.15	668,578
September 03, 2025	44.25	44.25	44.25	44.5	43.85	481,364
September 02, 2025	43.75	44.25	44.25	44.75	43.75	646,812
September 01, 2025	43.7	43.75	43.75	44.3	43.2	352,371
August 29, 2025	44.65	43.7	43.7	44.85	43.7	568,647
August 28, 2025	43.75	44.65	44.65	44.7	43.7	1.09M
August 27, 2025	43.3	43.65	43.65	44.2	43.3	868,513
August 26, 2025	43.5	43.15	43.15	43.5	42.6	795,702
August 25, 2025	43.9	43.7	43.7	44.15	43.2	485,199
August 22, 2025	44	43.8	43.8	44.2	43.5	493,928
August 21, 2025	43.85	44.2	44.2	44.8	43.85	370,170
August 20, 2025	44.4	43.95	43.95	44.5	43.85	693,833
August 19, 2025	44.65	44.55	44.55	44.75	43.75	832,552
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

Hsin Kuang Steel Company Limited (2031.TW) TAI