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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	38	38.1	38.1	38.3	37.75	605,721
November 11, 2025	38.45	37.65	37.65	38.75	37.35	1.76M
November 10, 2025	38.95	38.65	38.65	39.3	38.55	499,552
November 07, 2025	38.85	39.05	39.05	39.05	38.6	700,928
November 06, 2025	38.95	38.85	38.85	39.1	38.65	857,171
November 05, 2025	39.15	38.75	38.75	39.15	38.35	504,226
November 04, 2025	39.2	39.05	39.05	39.6	39.05	340,210
November 03, 2025	39.7	39.25	39.25	39.7	39.25	519,475
October 31, 2025	40.1	39.7	39.7	40.1	39.7	409,169
October 30, 2025	40	39.75	39.75	40.15	39.75	559,896
October 29, 2025	40.55	39.9	39.9	40.55	39.6	875,821
October 28, 2025	40.95	40.25	40.25	40.95	40.2	444,506
October 27, 2025	40.8	40.6	40.6	40.85	40.2	533,549
October 23, 2025	40.9	40.6	40.6	41.25	40.6	491,092
October 22, 2025	40.75	40.6	40.6	41.1	40.45	376,261
October 21, 2025	41.2	40.4	40.4	41.2	40.35	645,270
October 20, 2025	40.85	40.9	40.9	41.05	40.3	530,995
October 17, 2025	40.9	40.85	40.85	41.35	40.75	437,221
October 16, 2025	40.6	40.7	40.7	41	40.55	457,632
October 15, 2025	40.15	40.2	40.2	40.7	40.15	2.69M
October 14, 2025	40	40.25	40.25	40.85	40	909,994
October 13, 2025	39.9	39.95	39.95	40.05	38.75	1.45M
October 09, 2025	40.75	40.45	40.45	40.8	40.4	533,980
October 08, 2025	41	40.7	40.7	41.4	40.7	685,209
October 07, 2025	41	41	41	41.4	40.75	576,059
October 03, 2025	41.8	40.95	40.95	42	40.9	833,579
October 02, 2025	42.25	41.8	41.8	42.3	41.5	607,367
October 01, 2025	42.1	41.95	41.95	42.1	41.55	478,166
September 30, 2025	41.9	42.2	42.2	42.3	41.85	356,181
September 26, 2025	43	42.25	42.25	43	41.8	541,651

Hsin Kuang Steel Company Limited (2031.TW) TAI