Taiwan - Delayed Quote TWD

China Steel Corporation (2002A.TW)

40.05

+0.05

+(0.12%)

At close: June 6 at 1:04:52 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	39.95	40.05	39.90	40.05	40.05	17,100
Jun 5, 2025	40.10	40.10	40.00	40.00	40.00	13,005
Jun 4, 2025	40.10	40.10	40.10	40.10	40.10	3,000
Jun 3, 2025	40.20	40.20	40.00	40.00	40.00	8,000
Jun 2, 2025	40.20	40.20	40.05	40.05	40.05	6,000
May 29, 2025	40.10	40.35	40.10	40.35	40.35	2,000
May 28, 2025	40.15	40.25	39.15	40.25	40.25	11,040
May 27, 2025	40.35	40.40	40.35	40.40	40.40	12,000
May 26, 2025	40.40	40.40	40.30	40.40	40.40	13,000
May 23, 2025	40.40	40.40	40.30	40.40	40.40	20,000
May 22, 2025	40.40	40.40	40.30	40.40	40.40	32,000
May 21, 2025	40.35	40.40	40.30	40.40	40.40	42,007
May 20, 2025	40.40	40.40	40.35	40.35	40.35	12,010
May 19, 2025	40.30	40.30	40.30	40.30	40.30	10,000
May 16, 2025	40.30	40.40	40.30	40.30	40.30	44,000
May 15, 2025	40.30	40.35	40.30	40.30	40.30	37,000
May 14, 2025	40.30	40.35	40.30	40.30	40.30	13,000
May 13, 2025	40.05	40.35	40.05	40.30	40.30	7,000
May 12, 2025	40.00	40.40	40.00	40.30	40.30	42,000
May 9, 2025	40.10	40.10	40.00	40.05	40.05	8,100
May 8, 2025	40.00	40.30	40.00	40.25	40.25	33,000
May 7, 2025	39.95	40.00	39.95	40.00	40.00	52,000
May 6, 2025	39.90	40.00	39.90	39.95	39.95	86,000
May 5, 2025	39.70	39.70	39.65	39.70	39.70	14,000
May 2, 2025	39.55	39.70	39.20	39.65	39.65	26,000
Apr 30, 2025	39.50	39.65	39.50	39.65	39.65	8,000
Apr 29, 2025	39.30	39.50	39.30	39.50	39.50	5,000
Apr 28, 2025	39.15	39.25	39.15	39.25	39.25	14,000
Apr 25, 2025	39.00	39.15	39.00	39.10	39.10	10,000
Apr 24, 2025	39.10	39.10	39.10	39.10	39.10	3,000
Apr 23, 2025	38.80	39.10	38.80	39.10	39.10	62,000
Apr 22, 2025	38.75	39.00	38.75	39.00	39.00	29,001
Apr 21, 2025	38.90	38.90	38.80	38.80	38.80	82,000
Apr 18, 2025	38.80	38.90	38.70	38.90	38.90	31,000
Apr 17, 2025	38.90	38.90	38.70	38.90	38.90	35,000
Apr 16, 2025	39.10	39.10	38.90	39.00	39.00	24,000
Apr 15, 2025	39.20	39.20	38.90	39.15	39.15	64,171
Apr 14, 2025	39.00	39.20	38.95	39.15	39.15	38,100
Apr 11, 2025	38.95	39.35	38.90	39.25	39.25	51,008
Apr 10, 2025	38.80	39.45	38.80	39.35	39.35	46,010
Apr 9, 2025	38.75	38.80	38.30	38.50	38.50	65,110
Apr 8, 2025	38.80	38.80	38.30	38.80	38.80	198,000
Apr 7, 2025	38.60	39.45	38.60	38.80	38.80	170,000
Apr 2, 2025	39.95	40.00	39.95	39.95	39.95	9,000
Apr 1, 2025	39.95	39.95	39.85	39.95	39.95	39,018
Mar 31, 2025	40.00	40.00	39.80	39.95	39.95	66,000
Mar 28, 2025	40.00	40.00	39.95	40.00	40.00	16,002
Mar 27, 2025	40.05	40.05	40.00	40.05	40.05	11,000
Mar 26, 2025	40.00	40.05	40.00	40.05	40.05	87,000
Mar 25, 2025	40.10	40.10	40.00	40.10	40.10	39,100
Mar 24, 2025	40.00	40.10	40.00	40.10	40.10	45,000
Mar 21, 2025	40.10	40.15	40.00	40.15	40.15	31,157
Mar 20, 2025	40.10	40.10	40.00	40.10	40.10	99,100
Mar 19, 2025	40.10	40.10	40.00	40.00	40.00	22,000
Mar 18, 2025	40.05	40.15	40.00	40.15	40.15	76,010
Mar 17, 2025	40.00	40.05	39.95	40.05	40.05	17,000
Mar 14, 2025	40.15	40.15	40.00	40.00	40.00	30,000
Mar 13, 2025	40.05	40.15	40.00	40.00	40.00	105,000
Mar 12, 2025	40.05	40.20	40.00	40.20	40.20	51,000
Mar 11, 2025	40.15	40.15	40.15	40.15	40.15	1,000
Mar 10, 2025	40.10	40.15	40.05	40.15	40.15	27,000
Mar 7, 2025	40.20	40.20	40.00	40.15	40.15	151,000
Mar 6, 2025	40.10	40.15	40.10	40.15	40.15	26,000
Mar 5, 2025	40.15	40.20	40.05	40.15	40.15	65,000
Mar 4, 2025	40.15	40.25	40.15	40.20	40.20	89,000
Mar 3, 2025	40.15	40.20	40.10	40.15	40.15	61,008
Feb 27, 2025	40.10	40.15	40.00	40.15	40.15	30,001
Feb 26, 2025	40.10	40.15	40.00	40.15	40.15	52,010
Feb 25, 2025	40.10	40.20	40.00	40.20	40.20	44,100
Feb 24, 2025	40.20	40.20	40.00	40.15	40.15	35,000
Feb 21, 2025	40.10	40.20	40.00	40.20	40.20	31,100
Feb 20, 2025	40.25	40.25	40.00	40.20	40.20	53,000
Feb 19, 2025	40.15	40.40	40.15	40.15	40.15	23,000
Feb 18, 2025	40.40	40.40	40.20	40.40	40.40	19,000
Feb 17, 2025	40.40	40.45	40.35	40.35	40.35	21,000
Feb 14, 2025	40.45	40.45	40.20	40.40	40.40	60,000
Feb 13, 2025	40.20	40.40	40.15	40.40	40.40	41,010
Feb 12, 2025	40.20	40.20	40.00	40.20	40.20	34,012
Feb 11, 2025	40.15	40.20	40.00	40.20	40.20	27,000
Feb 10, 2025	40.20	40.20	40.00	40.10	40.10	30,000
Feb 7, 2025	40.10	40.30	40.00	40.20	40.20	60,000
Feb 6, 2025	40.10	40.15	40.00	40.10	40.10	70,000
Feb 5, 2025	40.00	40.05	40.00	40.05	40.05	40,000
Feb 4, 2025	40.00	40.05	40.00	40.05	40.05	48,100
Feb 3, 2025	39.95	40.00	39.90	39.95	39.95	32,024
Jan 22, 2025	40.05	40.05	40.00	40.05	40.05	54,000
Jan 21, 2025	40.05	40.05	40.05	40.05	40.05	24,000
Jan 20, 2025	40.10	40.10	39.90	40.05	40.05	27,000
Jan 17, 2025	40.00	40.15	39.95	40.10	40.10	4,000
Jan 16, 2025	40.00	40.05	39.90	40.00	40.00	22,000
Jan 15, 2025	40.00	40.05	39.90	39.90	39.90	57,000
Jan 14, 2025	40.00	40.00	39.90	40.00	40.00	148,000
Jan 13, 2025	40.05	40.05	39.90	40.05	40.05	64,000
Jan 10, 2025	40.10	40.10	39.90	40.10	40.10	61,010
Jan 9, 2025	40.30	40.30	40.20	40.20	40.20	18,000
Jan 8, 2025	40.35	40.35	40.20	40.35	40.35	24,000
Jan 7, 2025	40.50	40.50	40.25	40.35	40.35	29,000
Jan 6, 2025	40.60	40.60	40.40	40.50	40.50	29,000
Jan 3, 2025	40.60	40.65	40.60	40.60	40.60	6,100
Jan 2, 2025	40.90	40.90	40.65	40.65	40.65	29,000
Dec 31, 2024	40.95	40.95	40.80	40.80	40.80	22,000
Dec 30, 2024	41.00	41.00	40.90	40.95	40.95	27,010
Dec 27, 2024	41.10	41.10	41.00	41.00	41.00	17,000
Dec 26, 2024	40.90	41.00	40.90	41.00	41.00	6,010
Dec 25, 2024	41.00	41.25	40.90	41.25	41.25	21,010
Dec 24, 2024	41.00	41.00	41.00	41.00	41.00	9,000
Dec 23, 2024	41.20	41.20	41.00	41.05	41.05	71,000
Dec 20, 2024	41.30	41.40	41.10	41.40	41.40	42,000
Dec 19, 2024	41.50	41.50	41.35	41.50	41.50	21,025
Dec 18, 2024	41.45	41.50	41.45	41.50	41.50	4,000
Dec 17, 2024	41.55	41.60	41.50	41.55	41.55	31,000
Dec 16, 2024	41.65	41.65	41.60	41.60	41.60	7,010
Dec 13, 2024	41.65	41.65	41.65	41.65	41.65	5,000
Dec 12, 2024	41.95	41.95	41.70	41.85	41.85	5,000
Dec 11, 2024	41.85	41.85	41.60	41.80	41.80	19,010
Dec 10, 2024	41.95	41.95	41.60	41.90	41.90	12,010
Dec 9, 2024	41.65	41.70	41.65	41.70	41.70	5,000
Dec 6, 2024	41.75	41.75	41.65	41.65	41.65	18,015
Dec 5, 2024	41.70	41.75	41.70	41.70	41.70	32,010
Dec 4, 2024	41.75	41.75	41.70	41.70	41.70	42,000
Dec 3, 2024	42.00	42.00	41.65	41.80	41.80	38,000
Dec 2, 2024	41.75	41.75	41.70	41.75	41.75	39,000
Nov 29, 2024	41.85	41.85	41.75	41.75	41.75	76,159
Nov 28, 2024	41.80	41.80	41.80	41.80	41.80	10,024
Nov 27, 2024	41.85	42.00	41.70	42.00	42.00	73,000
Nov 26, 2024	41.90	41.90	41.75	41.85	41.85	32,000
Nov 25, 2024	42.30	42.30	41.90	41.90	41.90	17,010
Nov 22, 2024	41.90	42.35	41.90	42.35	42.35	7,000
Nov 21, 2024	42.00	42.10	41.90	42.10	42.10	10,000
Nov 20, 2024	42.05	42.05	42.05	42.05	42.05	4,000
Nov 19, 2024	42.00	42.00	42.00	42.00	42.00	25,000
Nov 18, 2024	42.00	42.00	42.00	42.00	42.00	5,000
Nov 15, 2024	42.00	42.00	41.95	42.00	42.00	4,000
Nov 14, 2024	41.95	41.95	41.85	41.85	41.85	21,070
Nov 13, 2024	41.95	41.95	41.95	41.95	41.95	2,005
Nov 12, 2024	41.95	42.00	41.95	42.00	42.00	18,012
Nov 11, 2024	42.10	42.15	41.95	41.95	41.95	20,000
Nov 8, 2024	41.95	42.10	41.95	42.10	42.10	16,010
Nov 7, 2024	41.95	42.15	41.95	42.15	42.15	26,000
Nov 6, 2024	42.05	42.05	41.95	41.95	41.95	40,020
Nov 5, 2024	42.00	42.05	42.00	42.05	42.05	12,000
Nov 4, 2024	42.10	42.20	42.00	42.20	42.20	11,000
Nov 1, 2024	42.00	42.20	42.00	42.20	42.20	10,000
Oct 30, 2024	42.00	42.00	42.00	42.00	42.00	11,000
Oct 29, 2024	42.00	42.30	42.00	42.25	42.25	31,000
Oct 28, 2024	42.10	42.30	42.00	42.30	42.30	40,014
Oct 25, 2024	42.20	42.20	42.05	42.20	42.20	17,000
Oct 24, 2024	42.15	42.15	42.10	42.10	42.10	7,000
Oct 23, 2024	42.30	42.30	42.15	42.15	42.15	12,000
Oct 22, 2024	42.15	42.30	42.10	42.30	42.30	16,000
Oct 21, 2024	42.15	42.15	42.15	42.15	42.15	4,100
Oct 18, 2024	42.20	42.75	42.15	42.15	42.15	24,000
Oct 17, 2024	42.25	42.25	42.20	42.20	42.20	19,000
Oct 16, 2024	42.30	42.30	42.20	42.20	42.20	11,000
Oct 15, 2024	42.30	42.30	42.15	42.15	42.15	47,000
Oct 14, 2024	42.50	42.50	42.30	42.30	42.30	30,000
Oct 11, 2024	42.50	42.50	42.45	42.45	42.45	17,000
Oct 9, 2024	42.50	42.50	42.50	42.50	42.50	4,010
Oct 8, 2024	42.60	42.60	42.50	42.55	42.55	8,000
Oct 7, 2024	42.50	42.60	42.50	42.55	42.55	8,000
Oct 4, 2024	42.80	42.80	42.50	42.60	42.60	21,070
Oct 1, 2024	42.50	42.50	42.50	42.50	42.50	4,000
Sep 30, 2024	42.65	42.65	42.50	42.60	42.60	31,010
Sep 27, 2024	42.55	42.60	42.50	42.60	42.60	28,010
Sep 26, 2024	42.60	42.60	42.50	42.55	42.55	10,000
Sep 25, 2024	42.65	42.65	42.50	42.50	42.50	25,000
Sep 24, 2024	42.55	42.65	42.15	42.65	42.65	57,010
Sep 23, 2024	42.55	42.60	42.50	42.60	42.60	16,058
Sep 20, 2024	42.60	42.60	42.50	42.50	42.50	8,000
Sep 19, 2024	42.60	42.65	42.55	42.65	42.65	5,099
Sep 18, 2024	42.50	42.65	42.50	42.65	42.65	19,010
Sep 16, 2024	42.50	42.60	42.50	42.50	42.50	20,000
Sep 13, 2024	42.55	42.55	42.50	42.50	42.50	24,009
Sep 12, 2024	42.60	42.60	42.55	42.55	42.55	34,000
Sep 11, 2024	42.65	42.65	42.60	42.60	42.60	8,000
Sep 10, 2024	42.65	42.65	42.60	42.60	42.60	9,000
Sep 9, 2024	42.70	42.70	42.65	42.65	42.65	14,000
Sep 6, 2024	42.70	42.75	42.65	42.65	42.65	30,000
Sep 5, 2024	42.70	42.70	42.65	42.70	42.70	21,058
Sep 4, 2024	42.85	42.85	42.70	42.70	42.70	41,007
Sep 3, 2024	42.90	42.90	42.80	42.85	42.85	9,010
Sep 2, 2024	42.80	42.95	42.80	42.95	42.95	4,000
Aug 30, 2024	42.70	42.80	42.70	42.80	42.80	21,000
Aug 29, 2024	42.70	42.85	42.70	42.85	42.85	2,000
Aug 28, 2024	42.70	42.85	42.70	42.70	42.70	4,000
Aug 27, 2024	42.70	42.85	42.65	42.85	42.85	20,000
Aug 26, 2024	42.70	42.70	42.70	42.70	42.70	9,040
Aug 23, 2024	42.75	42.75	42.65	42.65	42.65	30,000
Aug 22, 2024	42.75	42.80	42.75	42.75	42.75	15,000
Aug 21, 2024	42.75	42.80	42.70	42.70	42.70	7,000
Aug 20, 2024	42.80	42.80	42.70	42.80	42.80	22,000
Aug 19, 2024	42.90	42.90	42.70	42.90	42.90	28,010
Aug 16, 2024	42.85	42.90	42.70	42.90	42.90	19,000
Aug 15, 2024	42.90	42.90	42.85	42.85	42.85	15,000
Aug 14, 2024	42.75	43.00	42.75	42.85	42.85	11,040
Aug 13, 2024	42.70	42.70	42.70	42.70	42.70	5,005
Aug 12, 2024	42.50	42.70	42.45	42.70	42.70	4,010
Aug 9, 2024	42.35	42.50	42.35	42.50	42.50	9,199
Aug 8, 2024	42.50	42.50	42.30	42.35	42.35	19,000
Aug 7, 2024	42.45	42.45	42.30	42.45	42.45	10,000
Aug 6, 2024	42.35	42.50	42.30	42.40	42.40	11,000
Aug 5, 2024	42.85	42.85	42.30	42.30	42.30	62,000
Aug 2, 2024	42.85	42.85	42.85	42.85	42.85	3,000
Aug 1, 2024	42.75	42.95	42.60	42.95	42.95	16,010
Jul 31, 2024	42.80	42.80	42.80	42.80	42.80	11,000
Jul 30, 2024	42.95	43.00	42.70	42.95	42.95	30,000
Jul 29, 2024	42.80	42.85	42.80	42.85	42.85	18,214
Jul 26, 2024	1.4 Dividend
Jul 26, 2024	42.60	43.00	42.60	42.75	42.75	79,010
Jul 23, 2024	44.00	44.05	43.80	43.85	42.45	20,000
Jul 22, 2024	44.00	44.00	43.45	44.00	42.60	9,000
Jul 19, 2024	43.90	44.15	43.85	44.00	42.60	39,031
Jul 18, 2024	43.70	43.80	43.70	43.80	42.40	13,000
Jul 17, 2024	43.60	43.65	43.60	43.65	42.26	4,010
Jul 16, 2024	43.75	43.75	43.60	43.60	42.21	9,000
Jul 15, 2024	43.80	43.80	43.70	43.70	42.30	5,000
Jul 12, 2024	43.70	43.85	43.70	43.85	42.45	13,000
Jul 11, 2024	43.60	43.70	43.50	43.70	42.30	5,000
Jul 10, 2024	43.55	43.70	43.55	43.70	42.30	6,010
Jul 9, 2024	43.60	43.60	43.55	43.55	42.16	3,032
Jul 8, 2024	43.55	43.55	43.55	43.55	42.16	5,010
Jul 5, 2024	43.80	43.80	43.50	43.65	42.26	25,000
Jul 4, 2024	43.60	43.65	43.55	43.65	42.26	8,000
Jul 3, 2024	43.60	43.65	43.30	43.60	42.21	20,010
Jul 2, 2024	43.65	43.65	43.55	43.60	42.21	15,010
Jul 1, 2024	43.50	43.55	43.50	43.55	42.16	10,010
Jun 28, 2024	43.55	43.55	43.55	43.55	42.16	3,000
Jun 27, 2024	43.65	43.65	43.55	43.55	42.16	11,033
Jun 26, 2024	43.60	43.65	43.60	43.65	42.26	17,000
Jun 25, 2024	43.50	43.70	43.30	43.70	42.30	26,100
Jun 24, 2024	43.60	43.75	43.60	43.75	42.35	3,100
Jun 21, 2024	43.70	43.75	43.70	43.75	42.35	7,000
Jun 20, 2024	43.70	43.75	43.70	43.70	42.30	36,000
Jun 19, 2024	43.75	43.75	43.70	43.70	42.30	24,000
Jun 18, 2024	43.70	43.70	43.60	43.70	42.30	20,000
Jun 17, 2024	43.70	43.70	43.65	43.65	42.26	11,004
Jun 14, 2024	43.65	43.65	43.65	43.65	42.26	8,062
Jun 13, 2024	43.60	43.65	43.55	43.65	42.26	9,010
Jun 12, 2024	43.60	43.60	43.50	43.60	42.21	11,010
Jun 11, 2024	43.65	43.65	43.55	43.55	42.16	11,000
Jun 7, 2024	43.60	43.65	43.55	43.65	42.26	16,020
Jun 6, 2024	43.50	43.60	43.50	43.60	42.21	12,040

5538.TW Tong Ming Enterprise Co., Ltd.

30.40

-0.65%

2013.TW China Steel Structure Co., Ltd.

42.70

-1.04%

2008.TW Kao Hsing Chang Iron & Steel Corp.

25.00

-0.79%

2012.TW Chun Yu Works & Co., Ltd.

20.30

-0.49%

2024.TW Chih Lien Industrial Co., Ltd.

17.25

0.00%

2033.TW Chia Ta World Co., Ltd.

17.85

+1.13%

2029.TW Sheng Yu Steel Co., Ltd.

23.50

-1.67%

2028.TW Wei Chih Steel Industrial Co., Ltd.

17.35

-0.86%

2015.TW Feng Hsin Steel Co., Ltd.

64.20

+1.42%

2069.TW Yuen Chang Stainless Steel Co., Ltd.

15.50

-3.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Steel Corporation (2002A.TW)

Related Tickers