Canada markets closed

China Steel Corporation (2002.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
25.05-0.10 (-0.40%)
At close: 01:30PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202425.1525.2025.0025.0525.0511,877,799
May 16, 202425.0025.2024.9525.1525.1536,325,849
May 15, 202425.0025.1024.7524.7524.7522,507,494
May 14, 202424.9025.1024.9025.0025.0018,879,955
May 13, 202424.7025.0024.7024.8524.8515,989,978
May 10, 202424.6024.8024.5524.8024.8010,766,615
May 09, 202424.6524.9024.6024.6024.6016,606,448
May 08, 202424.9524.9524.5524.7524.7524,938,749
May 07, 202425.1525.2524.9024.9024.9013,625,167
May 06, 202425.1025.1524.8525.1025.1015,729,366
May 03, 202425.0025.2524.9524.9524.9522,510,965
May 02, 202424.8525.0024.8024.9524.9512,671,838
Apr 30, 202424.9525.1024.8524.8524.8521,989,008
Apr 29, 202424.6525.0024.6525.0025.0022,663,319
Apr 26, 202424.4524.7024.4524.5524.5514,545,258
Apr 25, 202424.6024.6524.4024.5524.5511,851,681
Apr 24, 202424.9024.9524.7024.7524.7512,421,121
Apr 23, 202424.8525.0524.7024.8524.8519,482,568
Apr 22, 202424.8024.9524.5524.7024.7022,677,216
Apr 19, 202424.8024.8524.2024.4524.4536,899,346
Apr 18, 202424.5525.0024.5024.8024.8032,702,678
Apr 17, 202424.2524.5024.2524.4524.4524,799,167
Apr 16, 202424.4524.5024.2024.2524.2524,632,534
Apr 15, 202424.8025.1524.5524.5524.5533,609,095
Apr 12, 202425.0525.0524.8024.8524.8527,262,546
Apr 11, 202425.5025.6025.2525.3025.3030,558,326
Apr 10, 202426.1526.2525.5525.6025.6047,413,611
Apr 09, 202425.2026.1025.0526.0526.05111,485,566
Apr 08, 202424.6525.0024.5525.0025.0047,311,562
Apr 03, 202424.6025.0024.3524.6524.6554,187,093
Apr 02, 202424.0024.3024.0024.3024.3022,291,064
Apr 01, 202423.9524.0023.9024.0024.009,529,609
Mar 29, 202423.8524.0023.8523.9523.956,795,000
Mar 28, 202423.8523.9523.8023.8023.8013,341,170
Mar 27, 202424.0024.0523.9023.9023.9013,348,734
Mar 26, 202423.8524.0523.8024.0024.0017,176,289
Mar 25, 202423.9524.0023.7523.8523.8513,546,178
Mar 22, 202423.8024.0023.8023.9523.9515,571,136
Mar 21, 202423.5023.9523.5023.8523.8517,614,375
Mar 20, 202423.6023.7023.5023.5023.5023,206,150
Mar 19, 202423.6023.7523.5523.6523.6518,968,165
Mar 18, 202423.8523.9023.5023.7023.7026,497,087
Mar 15, 202424.0024.0523.8523.8523.8530,920,658
Mar 14, 202423.9524.1023.8024.0524.0520,850,075
Mar 13, 202424.0024.0523.8023.9523.9529,450,556
Mar 12, 202424.1024.1524.0524.1524.1511,902,213
Mar 11, 202424.1024.1024.0024.0524.0512,980,413
Mar 08, 202423.9024.1023.8024.1024.1027,667,548
Mar 07, 202424.0024.0523.9023.9523.9526,458,836
Mar 06, 202424.0524.2024.0024.0524.0523,195,269
Mar 05, 202424.1024.2524.0524.0524.0523,444,443
Mar 04, 202424.3024.3524.1024.2024.2027,562,668
Mar 01, 202424.5524.6024.3524.4524.4528,495,743
Feb 29, 202424.6524.7024.5524.6024.6030,716,317
Feb 27, 202424.8024.8024.6024.6524.6525,469,633
Feb 26, 202424.9025.0024.9024.9024.9011,512,246
Feb 23, 202425.1525.2025.0025.0025.0011,649,661
Feb 22, 202425.2525.3025.1025.1525.159,676,925
Feb 21, 202425.3025.3025.1525.2525.259,525,441
Feb 20, 202425.4025.4525.2025.3025.309,500,727
Feb 19, 202424.9525.4024.9025.4025.4018,288,946
Feb 16, 202424.6025.0024.6024.9024.9012,913,495
Feb 15, 202424.8524.9024.5024.6024.6027,325,870
Feb 05, 202425.0025.0524.8524.8524.8518,295,132
Feb 02, 202425.2025.2525.0025.1525.1511,237,105
Feb 01, 202425.2525.4025.1525.2525.2510,402,531
Jan 31, 202425.0025.1524.8525.1525.1523,551,443
Jan 30, 202425.5025.5025.0525.0525.0515,056,406
Jan 29, 202425.2525.6025.2525.4525.4510,559,400
Jan 26, 202425.0025.3024.9525.2525.2513,309,883
Jan 25, 202425.1025.1525.0025.1025.1011,496,839
Jan 24, 202424.8525.2024.8525.1525.1514,041,631
Jan 23, 202424.7524.9524.7524.8024.8019,441,516
Jan 22, 202424.6524.8524.6024.7524.7512,468,300
Jan 19, 202424.6524.8024.5524.6524.6524,219,565
Jan 18, 202424.8025.0524.8024.8024.8015,565,197
Jan 17, 202425.2025.2524.8024.8024.8034,869,640
Jan 16, 202425.6025.7025.2025.2025.2026,726,157
Jan 15, 202425.9526.0025.8025.8025.808,527,080
Jan 12, 202425.7025.9525.7025.8025.8012,902,591
Jan 11, 202425.8025.9025.7025.8025.8013,565,460
Jan 10, 202425.9525.9525.7025.8525.8512,779,680
Jan 09, 202426.5526.6026.0026.0026.0026,493,828
Jan 08, 202426.7026.8526.5026.5026.5012,478,725
Jan 05, 202426.7026.7026.6026.7026.7015,763,027
Jan 04, 202426.6526.7026.5526.7026.7016,330,053
Jan 03, 202426.8026.8526.5026.7026.7022,318,324
Jan 02, 202427.0027.0026.7527.0027.0015,057,909
Dec 29, 202327.0027.0026.8527.0027.0017,123,285
Dec 28, 202326.9027.0026.8027.0027.0019,954,226
Dec 27, 202326.9026.9526.7526.9026.9019,090,541
Dec 26, 202326.9026.9526.7526.9026.9012,696,853
Dec 25, 202326.7526.9526.7026.8526.8517,061,109
Dec 22, 202326.6526.7526.5026.7526.7529,242,443
Dec 21, 202326.3526.7026.3526.6026.6026,000,720
Dec 20, 202326.9026.9026.5026.5526.5537,818,476
Dec 19, 202326.6526.7526.1526.6526.6542,665,576
Dec 18, 202326.9527.1026.5026.6526.6571,576,761
Dec 15, 202325.5026.4525.5026.4526.45110,996,852
Dec 14, 202325.3025.5025.1525.4025.4042,235,367
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...