Hsin Kuang Steel Co., Ltd.(TW:2031)
NT$44.400.00 (0.00%)
TW:2031
Hsin Kuang Steel Co., Ltd. historical prices
NT$44.40
At close:0.00 (0.00%)
Hsin Kuang Steel Co., Ltd. (2031) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.45 | 44.65 | 43.80 | 44.40 | 44.40 | 0.00% | 544,442 | 0.67 |
| Nov 10, 2026 | 43.85 | 44.95 | 43.75 | 44.40 | 44.40 | +3.14% | 1,110,027 | 1.34 |
| Nov 09, 2026 | 43.60 | 44.50 | 43.00 | 43.00 | 43.00 | -0.12% | 1,025,760 | 1.22 |
| Nov 06, 2026 | 42.05 | 43.50 | 41.65 | 43.05 | 43.05 | -3.26% | 1,215,229 | 1.41 |
| Nov 05, 2026 | 45.55 | 46.75 | 44.50 | 44.50 | 44.50 | -2.31% | 624,406 | 0.64 |
| Nov 04, 2026 | 45.55 | 46.30 | 44.55 | 45.55 | 45.55 | -0.22% | 822,645 | 0.73 |
| Nov 03, 2026 | 45.80 | 46.55 | 45.60 | 45.65 | 45.65 | -1.19% | 572,539 | 0.50 |
| Nov 02, 2026 | 46.30 | 46.65 | 45.60 | 46.20 | 46.20 | 0.00% | 426,761 | 0.37 |
| Oct 30, 2026 | 47.25 | 47.25 | 46.20 | 46.20 | 46.20 | -1.81% | 524,982 | 0.45 |
| Oct 29, 2026 | 47.25 | 47.75 | 47.00 | 47.05 | 47.05 | -0.95% | 396,859 | 0.34 |
| Oct 28, 2026 | 48.10 | 48.50 | 47.15 | 47.50 | 47.50 | -2.66% | 1,049,531 | 0.90 |
| Oct 27, 2026 | 48.20 | 48.80 | 47.60 | 48.80 | 48.80 | +1.24% | 2,971,185 | 2.63 |
| Oct 26, 2026 | 48.20 | 48.85 | 48.10 | 48.20 | 48.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.20 | 48.85 | 48.10 | 48.20 | 48.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.15 | 48.85 | 48.10 | 48.20 | 48.20 | +0.84% | 1,021,132 | 0.89 |
| Oct 21, 2026 | 47.85 | 48.40 | 47.00 | 47.80 | 47.80 | +0.84% | 717,185 | 0.62 |
| Oct 20, 2026 | 47.85 | 47.95 | 46.85 | 47.40 | 47.40 | -1.76% | 842,660 | 0.73 |
| Oct 19, 2026 | 47.50 | 48.25 | 47.35 | 48.25 | 48.25 | +0.73% | 1,136,083 | 0.99 |
| Oct 16, 2026 | 47.25 | 48.50 | 47.20 | 47.90 | 47.90 | +2.02% | 1,441,840 | 1.28 |
| Oct 15, 2026 | 47.35 | 47.45 | 46.20 | 46.95 | 46.95 | -0.84% | 707,825 | 0.63 |
| Oct 14, 2026 | 46.35 | 47.35 | 46.35 | 47.35 | 47.35 | +2.27% | 1,084,226 | 0.96 |
| Oct 13, 2026 | 45.85 | 46.45 | 45.85 | 46.30 | 46.30 | +0.22% | 683,318 | 0.60 |
| Oct 12, 2026 | 46.80 | 46.80 | 46.00 | 46.20 | 46.20 | +0.54% | 463,979 | 0.41 |
| Oct 09, 2026 | 45.95 | 46.25 | 45.55 | 45.95 | 45.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.55 | 46.25 | 45.55 | 45.95 | 45.95 | +0.11% | 222,384 | 0.19 |
| Oct 07, 2026 | 45.95 | 45.95 | 45.60 | 45.90 | 45.90 | +0.33% | 327,117 | 0.28 |
| Oct 06, 2026 | 45.70 | 46.35 | 45.45 | 45.75 | 45.75 | -0.11% | 417,836 | 0.36 |
| Oct 05, 2026 | 46.70 | 46.70 | 45.80 | 45.80 | 45.80 | -1.82% | 586,929 | 0.50 |
| Oct 02, 2026 | 46.10 | 47.15 | 46.10 | 46.65 | 46.65 | +0.97% | 815,316 | 0.70 |
| Oct 01, 2026 | 46.90 | 47.00 | 46.05 | 46.20 | 46.20 | -0.65% | 753,695 | 0.65 |
| Sep 30, 2026 | 45.70 | 46.50 | 45.70 | 46.50 | 46.50 | +1.75% | 1,042,897 | 0.89 |
| Sep 29, 2026 | 46.00 | 46.85 | 45.10 | 45.70 | 45.70 | -0.87% | 1,842,390 | 1.61 |
| Sep 28, 2026 | 46.10 | 46.20 | 44.95 | 46.10 | 46.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.10 | 46.20 | 44.95 | 46.10 | 46.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.00 | 46.20 | 44.95 | 46.10 | 46.10 | +1.65% | 819,549 | 0.70 |
| Sep 23, 2026 | 45.85 | 45.85 | 45.15 | 45.35 | 45.35 | -0.66% | 386,971 | 0.33 |
| Sep 22, 2026 | 44.50 | 45.90 | 44.40 | 45.65 | 45.65 | +2.24% | 1,427,135 | 1.23 |
| Sep 21, 2026 | 45.00 | 45.00 | 44.30 | 44.65 | 44.65 | -0.78% | 238,936 | 0.20 |
| Sep 18, 2026 | 44.25 | 45.00 | 44.25 | 45.00 | 45.00 | +1.58% | 811,588 | 0.69 |
| Sep 17, 2026 | 43.60 | 44.30 | 43.45 | 44.30 | 44.30 | +1.96% | 430,643 | 0.36 |
| Sep 16, 2026 | 43.30 | 43.65 | 43.30 | 43.45 | 43.45 | +0.35% | 219,969 | 0.19 |
| Sep 15, 2026 | 43.85 | 43.85 | 43.20 | 43.30 | 43.30 | -0.57% | 228,735 | 0.19 |
| Sep 14, 2026 | 43.95 | 43.95 | 43.20 | 43.55 | 43.55 | -0.91% | 503,244 | 0.42 |
| Sep 11, 2026 | 43.65 | 44.05 | 43.60 | 43.95 | 43.95 | -1.12% | 506,003 | 0.42 |
| Sep 10, 2026 | 44.45 | 44.55 | 44.20 | 44.45 | 44.45 | -0.89% | 421,992 | 0.34 |
| Sep 09, 2026 | 44.45 | 44.95 | 44.20 | 44.85 | 44.85 | 0.00% | 389,631 | 0.30 |
| Sep 08, 2026 | 44.75 | 44.90 | 44.30 | 44.85 | 44.85 | +1.24% | 348,694 | 0.27 |
| Sep 07, 2026 | 45.50 | 45.50 | 44.20 | 44.30 | 44.30 | -1.45% | 608,991 | 0.46 |
| Sep 04, 2026 | 45.30 | 45.40 | 44.40 | 44.95 | 44.95 | -0.88% | 808,729 | 0.60 |
| Sep 03, 2026 | 45.15 | 45.80 | 45.15 | 45.35 | 45.35 | +0.33% | 471,983 | 0.34 |
