Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kao Hsing Chang Iron & Steel Corporation (2008) Historical Prices

TW:2008 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202630.5030.9530.5030.9530.95+0.81%17,6840.99
Nov 10, 202630.5530.7030.5030.7030.70+0.33%31,6011.78
Nov 09, 202630.6031.1030.5031.1031.10+1.63%55,2413.20
Nov 06, 202630.6531.1030.5530.6030.60-1.45%40,2462.38
Nov 05, 202631.1031.1030.7531.0531.05+0.81%21,6071.30
Nov 04, 202630.5530.8530.0030.8030.800.00%55,0393.44
Nov 03, 202630.5530.9530.5530.8030.80-0.65%17,3291.06
Nov 02, 202631.2531.2530.6531.0031.00+1.47%14,5330.89
Oct 30, 202630.5530.7030.5030.5530.55-0.49%8,3080.48
Oct 29, 202630.5530.7030.5530.7030.70+0.16%19,5521.11
Oct 28, 202630.9530.9530.6030.6530.65-0.97%9,6500.55
Oct 27, 202630.8030.9530.7030.9530.95+1.31%21,4291.21
Oct 26, 202630.5530.7030.5030.5530.550.00%00.00
Oct 23, 202630.5530.7030.5030.5530.550.00%00.00
Oct 22, 202630.5030.7030.5030.5530.55+0.16%11,7810.62
Oct 21, 202630.5530.8530.5030.5030.500.00%28,6711.43
Oct 20, 202630.6030.6030.5030.5030.50-1.45%8,1510.40
Oct 19, 202630.5530.9530.5030.9530.95+0.32%10,0560.49
Oct 16, 202630.6030.8530.6030.8530.85+0.16%23,4481.16
Oct 15, 202630.8031.0530.6030.8030.80+0.33%21,0541.01
Oct 14, 202630.6030.8530.6030.7030.70-0.49%5,0430.23
Oct 13, 202630.5030.9030.5030.8530.850.00%20,0000.91
Oct 12, 202630.5530.8530.5030.8530.85+0.98%22,0000.99
Oct 09, 202630.5530.5530.5530.5530.550.00%00.00
Oct 08, 202630.5530.5530.5530.5530.55-1.29%10,1950.45
Oct 07, 202630.7030.9530.6030.9530.95-1.59%6,1430.27
Oct 06, 202630.5031.4530.0031.4531.45+3.11%53,0842.41
Oct 05, 202630.6030.6030.5030.5030.500.00%9,1240.41
Oct 02, 202630.6530.6530.5030.5030.50-1.13%8,3170.33
Oct 01, 202630.5530.8530.5530.8530.85-0.80%5,2440.20
Sep 30, 202630.6031.1030.6031.1031.10+1.97%14,4090.56
Sep 29, 202630.6030.6030.5030.5030.500.00%13,2510.52
Sep 28, 202630.5030.5030.5030.5030.500.00%00.00
Sep 25, 202630.5030.5030.5030.5030.500.00%00.00
Sep 24, 202630.5030.5030.5030.5030.500.00%12,6580.46
Sep 23, 202630.5030.5030.5030.5030.500.00%31,8231.14
Sep 22, 202630.9030.9030.5030.5030.50-0.33%7,3130.26
Sep 21, 202630.8530.9030.5030.6030.60-1.13%13,7800.49
Sep 18, 202630.9031.1530.5530.9530.95+0.16%19,4110.69
Sep 17, 202631.3531.4030.7530.9030.90+1.31%15,2780.54
Sep 16, 202630.8030.8030.5030.5030.500.00%4,3240.15
Sep 15, 202630.5030.5530.5030.5030.500.00%39,2821.42
Sep 14, 202630.5530.5530.5030.5030.50-0.16%5,6730.20
Sep 11, 202630.6030.6030.5030.5530.55-0.81%8,0000.28
Sep 10, 202630.6030.8030.5530.8030.80+0.33%4,6490.16
Sep 09, 202630.5531.0030.5530.7030.70-0.16%16,5520.57
Sep 08, 202630.7031.2530.7030.7530.75-2.07%10,9630.37
Sep 07, 202630.9031.5030.8531.4031.40+1.95%19,6240.65
Sep 04, 202630.7530.9530.7530.8030.80+0.98%12,3430.40
Sep 03, 202630.5030.5030.5030.5030.50-0.16%4,9360.15