Taiwan - Delayed Quote TWD

Chun Yuan Steel Industry Co., Ltd. (2010.TW)

19.20
+0.85
+(4.63%)
At close: May 9 at 1:30:39 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.1019.3018.8019.2019.204,358,756
May 8, 202518.2518.4018.2518.3518.35446,195
May 7, 202518.3018.4018.2518.2518.251,038,258
May 6, 202518.2518.5518.2518.3518.351,371,837
May 5, 202518.2518.6018.1518.2518.251,263,682
May 2, 202518.1518.3518.1018.2018.201,137,337
Apr 30, 202518.1518.2018.0018.1518.15847,433
Apr 29, 202518.1518.2518.1018.1518.15561,317
Apr 28, 202518.1518.3018.0518.1518.151,417,898
Apr 25, 202517.9518.1517.9018.1018.101,228,238
Apr 24, 202517.6517.8017.5017.8017.801,586,084
Apr 23, 202517.2517.6517.2517.6517.653,107,349
Apr 22, 202517.2517.2516.9517.0017.002,323,099
Apr 21, 202517.3517.4517.2017.3517.352,056,331
Apr 18, 202517.2017.4517.0517.4517.451,742,088
Apr 17, 2025 1.3 Dividend
Apr 17, 202517.5017.5017.1017.2017.203,016,759
Apr 16, 202519.2019.2018.6518.7517.454,767,444
Apr 15, 202518.7519.1518.7519.0017.681,697,240
Apr 14, 202518.8519.1518.5018.6517.363,628,115
Apr 11, 202518.9019.1018.1018.6017.313,096,197
Apr 10, 202519.0519.1018.9519.1017.782,010,372
Apr 9, 202518.3018.5017.3017.4016.193,218,764
Apr 8, 202518.3518.9518.0018.5017.224,483,624
Apr 7, 202519.1519.1519.1519.1517.82670,172
Apr 2, 202521.2021.3020.9521.2519.781,243,825
Apr 1, 202520.5521.2020.5521.2019.732,613,667
Mar 31, 202520.5020.6020.1020.3518.941,828,105
Mar 28, 202521.1021.1020.5520.6019.171,876,961
Mar 27, 202520.9521.2520.8521.1019.641,287,972
Mar 26, 202520.9521.2020.9521.0019.54993,574
Mar 25, 202521.4021.4520.8520.8519.401,609,356
Mar 24, 202521.2021.3520.9521.2019.731,472,207
Mar 21, 202521.2521.3520.8021.0019.542,218,287
Mar 20, 202521.0021.2520.9021.2019.732,319,770
Mar 19, 202520.8020.9020.7020.7519.311,884,557
Mar 18, 202520.9020.9020.5020.7019.262,346,868
Mar 17, 202520.4020.8020.4020.7019.263,199,208
Mar 14, 202519.4020.2519.4020.1518.753,673,889
Mar 13, 202519.7019.9019.4519.4518.101,284,462
Mar 12, 202519.6519.8019.5019.8018.431,274,431
Mar 11, 202519.8019.8519.1019.6518.291,731,225
Mar 10, 202519.3519.6019.3019.5518.191,085,265
Mar 7, 202519.2519.6519.1519.3518.011,674,360
Mar 6, 202519.2519.3519.1019.2517.92965,050
Mar 5, 202518.9019.1518.7519.1017.78844,263
Mar 4, 202518.9018.9018.6018.9017.59598,000
Mar 3, 202519.0019.1518.7019.0017.681,155,057
Feb 27, 202519.2019.2019.0019.0517.731,012,933
Feb 26, 202519.2519.4019.0019.1017.78745,569
Feb 25, 202518.9019.2018.7519.1017.781,615,330
Feb 24, 202518.7518.9518.7018.9017.59542,202
Feb 21, 202518.7518.8518.7018.8517.54589,009
Feb 20, 202518.9019.0518.7018.7517.45926,253
Feb 19, 202518.8519.0018.7018.8017.50755,100
Feb 18, 202518.9018.9018.6518.8517.54693,000
Feb 17, 202519.0019.0018.7018.9017.59894,543
Feb 14, 202518.9019.1018.7018.9517.642,483,800
Feb 13, 202518.0519.0018.0518.7517.452,885,376
Feb 12, 202518.0018.0517.9017.9516.71556,844
Feb 11, 202518.3018.3017.9017.9016.661,069,184
Feb 10, 202517.9018.5517.9018.3517.082,311,942
Feb 7, 202518.1018.1017.8017.9516.71262,700
Feb 6, 202518.0018.0517.9018.0016.75262,175
Feb 5, 202518.0018.1017.8517.9016.66261,400
Feb 4, 202518.0518.0517.8017.8016.57341,532
Feb 3, 202517.8018.1017.8017.9516.71513,001
Jan 22, 202518.0518.0517.8517.9516.71362,745
Jan 21, 202517.8518.0517.8017.8516.61456,274
Jan 20, 202517.8517.8517.6017.8016.57310,487
Jan 17, 202517.5017.8517.5017.7516.52442,050
Jan 16, 202517.7017.7517.5517.5516.33323,923
Jan 15, 202517.3517.8017.3517.5016.29692,068
Jan 14, 202517.3017.5017.3017.3516.15306,513
Jan 13, 202517.3517.4017.0017.2516.051,241,737
Jan 10, 202517.5017.7017.5017.5516.33391,654
Jan 9, 202517.7017.9017.6017.6016.38522,383
Jan 8, 202517.6517.7517.5517.7516.52259,000
Jan 7, 202517.8017.8517.6517.6516.43405,015
Jan 6, 202517.7518.0017.7017.8016.57364,848
Jan 3, 202517.8017.9017.6517.7016.47636,924
Jan 2, 202517.8517.9017.7517.8016.57474,000
Dec 31, 202418.0018.0017.8017.9516.71498,199
Dec 30, 202418.2018.2017.9518.0516.80409,066
Dec 27, 202418.2018.2018.1018.2016.94168,297
Dec 26, 202418.2518.2518.1018.1516.89219,200
Dec 25, 202418.2518.2518.1518.1516.89199,018
Dec 24, 202418.1518.4018.1018.1016.85414,900
Dec 23, 202418.0018.1517.9018.1516.89427,834
Dec 20, 202418.1018.2017.9017.9016.661,028,000
Dec 19, 202418.3018.3018.1018.2016.94765,532
Dec 18, 202418.3518.4518.2518.4017.12369,860
Dec 17, 202418.4518.5018.3518.4517.17356,045
Dec 16, 202418.6018.7518.3518.4017.12529,909
Dec 13, 202418.7518.7518.5018.5517.26611,134
Dec 12, 202418.8518.9518.7518.8517.54807,793
Dec 11, 202418.5518.9018.5018.7517.451,748,683
Dec 10, 202418.3518.5518.3018.3017.03509,700
Dec 9, 202418.4518.4518.3018.3517.08377,060
Dec 6, 202418.4018.5518.3518.5017.22436,242
Dec 5, 202418.5518.6018.3518.4017.12430,876
Dec 4, 202418.6518.6518.5018.5017.22329,524
Dec 3, 202418.6518.7018.4518.6017.31614,624
Dec 2, 202418.6018.7518.5018.5017.22510,823
Nov 29, 202418.3518.5518.3518.4517.17432,902
Nov 28, 202418.6518.6518.3518.5017.22357,336
Nov 27, 202418.5518.6518.4518.5517.26468,087
Nov 26, 202418.6018.8518.4518.5517.261,118,684
Nov 25, 202418.5518.7018.4018.4017.128,856,030
Nov 22, 202418.4018.5018.3518.3517.08749,142
Nov 21, 202418.4518.4518.3018.3017.03689,708
Nov 20, 202418.4018.4018.4018.4017.12724,800
Nov 19, 202418.4518.4518.2518.4017.12592,136
Nov 18, 202418.1018.5018.0018.3517.081,786,388
Nov 15, 202417.7518.0017.7517.8516.612,099,852
Nov 14, 202418.1018.1017.7017.7016.471,705,709
Nov 13, 202418.1518.3518.1018.1016.851,878,200
Nov 12, 202418.3018.3518.1018.2016.941,319,761
Nov 11, 202418.7518.7518.4018.4017.121,092,500
Nov 8, 202418.7519.0518.6518.6517.361,485,820
Nov 7, 202418.5518.8518.3518.3517.081,146,308
Nov 6, 202418.3018.5018.2518.4517.17283,100
Nov 5, 202418.4018.5018.2518.3017.03353,850
Nov 4, 202418.4518.4518.3018.4017.12306,451
Nov 1, 202418.2018.6017.9018.6017.31620,722
Oct 30, 202418.4018.4518.1518.2016.94343,513
Oct 29, 202418.6018.6018.2018.3017.03550,806
Oct 28, 202418.4018.7518.3018.6017.31682,990
Oct 25, 202418.4018.5018.4018.4017.12818,095
Oct 24, 202418.4518.6518.4018.4517.17398,797
Oct 23, 202418.7518.7518.5018.5517.26569,325
Oct 22, 202419.1519.1518.6518.7517.45935,678
Oct 21, 202419.2519.4519.1019.1517.821,378,978
Oct 18, 202418.9019.1518.7519.0017.681,994,983
Oct 17, 202418.8018.9518.5018.6517.361,859,364
Oct 16, 202418.2519.1518.1519.1517.824,330,021
Oct 15, 202418.2518.3018.1518.2016.94440,200
Oct 14, 202418.4518.4518.1518.2516.98523,401
Oct 11, 202418.2018.3018.1518.2516.98339,963
Oct 9, 202418.7018.7018.1518.2016.94739,455
Oct 8, 202419.2519.2518.5518.6017.31947,747
Oct 7, 202418.7019.2518.7019.2017.872,739,221
Oct 4, 202418.4518.7518.3518.5517.26689,210
Oct 1, 202418.4518.5518.3518.4517.17454,706
Sep 30, 202418.6518.7018.4018.4017.121,357,121
Sep 27, 202417.9018.9517.8518.5017.223,411,017
Sep 26, 202418.0018.0017.7517.8516.61552,951
Sep 25, 202417.7517.9517.7017.8016.57536,511
Sep 24, 202417.6017.7017.4517.7016.47475,812
Sep 23, 202417.7517.7517.5017.6016.38353,667
Sep 20, 202417.7517.8017.5517.6016.38540,363
Sep 19, 202417.6017.6517.4517.6516.43485,479
Sep 18, 202417.6517.7017.4517.6516.43553,828
Sep 16, 202417.2517.6517.2017.5016.29648,371
Sep 13, 202417.0017.2517.0017.2516.05419,000
Sep 12, 202417.0517.1516.9517.1015.91390,731
Sep 11, 202416.8517.0016.8016.9015.73546,000
Sep 10, 202417.1017.1516.9517.0015.82289,447
Sep 9, 202416.9017.1016.8517.0515.87950,937
Sep 6, 202417.4017.4017.1517.3016.10224,030
Sep 5, 202417.4017.5017.2517.2516.05346,464
Sep 4, 202417.4517.4517.1017.2516.051,491,167
Sep 3, 202418.1018.1017.9017.9516.71339,695
Sep 2, 202418.3018.3018.0018.1016.85440,745
Aug 30, 202418.1518.3018.1518.3017.03320,223
Aug 29, 202418.2518.2518.1018.2016.94217,131
Aug 28, 202418.3018.3518.2518.3017.03305,682
Aug 27, 202418.1518.3518.1018.3517.08488,885
Aug 26, 202418.3018.3518.1518.2516.98438,080
Aug 23, 202418.2018.3018.0518.3017.03228,396
Aug 22, 202418.1518.3018.1518.3017.03172,315
Aug 21, 202418.2018.2518.0518.2016.94349,300
Aug 20, 202418.3518.3518.1518.2016.94433,829
Aug 19, 202418.4518.4518.2018.3517.08292,040
Aug 16, 202418.6018.7018.3018.4017.12624,187
Aug 15, 202418.6018.6518.5018.5017.22458,245
Aug 14, 202418.2518.6018.2518.6017.31928,163
Aug 13, 202418.4018.4518.1018.2516.98687,000
Aug 12, 202418.2018.3518.1018.2016.94426,075
Aug 9, 202417.9518.3517.9518.1516.89755,745
Aug 8, 202417.7018.0017.7017.9016.66314,374
Aug 7, 202417.4018.1517.4018.0016.75590,786
Aug 6, 202417.3517.7516.9517.6016.381,335,250
Aug 5, 202418.1518.1517.3017.3516.151,709,146
Aug 2, 202418.6518.7018.4018.4517.17706,006
Aug 1, 202418.6018.8518.5018.8017.50671,457
Jul 31, 202418.5518.6018.4018.5517.26537,150
Jul 30, 202418.2518.5518.2018.5517.26446,187
Jul 29, 202418.2518.4018.2018.3017.03581,000
Jul 26, 202418.0018.3018.0018.3017.03717,151
Jul 23, 202418.3018.4518.2018.2516.98637,318
Jul 22, 202418.4518.4517.9018.3017.031,505,112
Jul 19, 202418.8018.8018.4018.5017.221,132,003
Jul 18, 202418.8519.0018.6518.8017.50708,007
Jul 17, 202418.8518.9018.7518.8017.50652,200
Jul 16, 202418.9518.9518.7518.8517.54328,208
Jul 15, 202418.9519.0018.8018.8017.50410,371
Jul 12, 202418.8018.9018.7518.8017.50806,283
Jul 11, 202419.0019.0018.8518.8517.54555,796
Jul 10, 202418.8519.0518.8518.9017.59482,552
Jul 9, 202419.2519.2518.8518.8517.541,204,740
Jul 8, 202419.4019.5019.2019.2517.92979,160
Jul 5, 202419.5019.5519.3519.5018.15624,264
Jul 4, 2024 1 Dividend
Jul 4, 202419.5019.5519.3519.5018.151,974,321
Jul 3, 202420.3520.5020.3520.4018.051,694,309
Jul 2, 202420.5520.5520.2520.3518.01995,528
Jul 1, 202420.3520.5520.3520.4018.051,307,475
Jun 28, 202420.2020.4520.2020.2517.921,165,048
Jun 27, 202420.2020.3520.2020.3017.97518,500
Jun 26, 202420.2520.3520.2020.3518.01795,406
Jun 25, 202420.4020.4020.1020.3017.97469,399
Jun 24, 202420.4520.4520.2520.3518.01519,621
Jun 21, 202420.4020.5020.3520.4518.10802,274
Jun 20, 202420.3020.4020.2520.3518.01666,809
Jun 19, 202420.2020.4020.1020.2517.92781,350
Jun 18, 202420.3020.3020.0520.1017.791,051,393
Jun 17, 202420.0020.3020.0020.2517.92679,154
Jun 14, 202419.9020.0519.8520.0017.70994,356
Jun 13, 202420.1020.2019.9019.9017.611,059,237
Jun 12, 202420.0520.1520.0020.1017.79702,908
Jun 11, 202420.3520.3520.0020.0017.701,241,720
Jun 7, 202420.0520.4520.0520.3518.01666,130
Jun 6, 202420.3020.3020.0520.1517.83719,054
Jun 5, 202420.3520.4520.2020.3017.97604,466
Jun 4, 202420.5020.5020.3020.4518.10623,635
Jun 3, 202420.5520.5520.4020.5018.14665,406
May 31, 202420.3520.6520.3520.6518.28789,626
May 30, 202420.3520.4520.2020.4018.05607,009
May 29, 202420.6520.7020.4020.4018.05970,035
May 28, 202420.5020.8520.4520.8518.451,018,319
May 27, 202420.2020.4520.1520.4018.05669,060
May 24, 202420.2020.3020.0020.2017.88885,733
May 23, 202421.0021.0020.3020.4018.052,292,407
May 22, 202421.1021.2021.0021.1518.72603,444
May 21, 202421.4521.6021.0021.1018.671,213,741
May 20, 202421.1521.5520.9521.2518.812,193,484
May 17, 202420.9021.1520.9021.1518.72999,128
May 16, 202420.9521.0020.7021.0018.592,237,222
May 15, 202421.0521.1520.9521.0018.59712,999
May 14, 202420.9521.0520.9021.0018.59802,500
May 13, 202421.1521.4520.9020.9518.542,068,500
May 10, 202420.9521.1020.8021.1018.67994,654
May 9, 202421.4021.4020.9020.9518.541,818,665

Related Tickers

2012.TW Chun Yu Works & Co., Ltd.
20.85
-0.71%
 
2030.TW Froch Enterprise Co., Ltd.
15.50
+0.65%
 
2032.TW Sinkang Industries Co., Ltd.
16.15
-0.62%
 
2023.TW Yieh Phui Enterprise Co., Ltd.
15.85
+0.32%
 
2038.TW Hai Kwang Enterprise Corporation
15.70
-1.88%
 
2017.TW Quintain Steel Co., LTD.
10.30
+1.48%
 
2034.TW YC Inox Co.,Ltd
21.65
+0.23%
 
2020.TW Mayer Steel Pipe Corporation
28.75
+0.35%
 
2014.TW Chung Hung Steel Corporation
16.10
-1.83%
 
2025.TW Chien Shing Stainless Steel Co., Ltd.
16.70
0.00%