Chia Yi Steel Co., Ltd.(TW:2067)
NT$4.38+0.25 (+6.31%)
TW:2067
Chia Yi Steel Co., Ltd. historical prices
NT$4.38
At close:+0.25 (+6.31%)
Chia Yi Steel Co., Ltd. (2067) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.06 | 4.38 | 3.92 | 4.38 | 4.38 | +6.31% | 106,961 | 3.97 |
| Nov 09, 2026 | 4.12 | 4.13 | 4.10 | 4.13 | 4.13 | +0.24% | 19,538 | 0.73 |
| Nov 06, 2026 | 4.38 | 4.38 | 4.12 | 4.12 | 4.12 | -5.94% | 30,275 | 1.14 |
| Nov 05, 2026 | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | -3.31% | 9,514 | 0.36 |
| Nov 04, 2026 | 4.53 | 4.53 | 4.45 | 4.53 | 4.53 | +0.00% | 21,981 | 0.84 |
| Nov 03, 2026 | 4.79 | 4.81 | 4.51 | 4.53 | 4.53 | -5.43% | 42,000 | 1.64 |
| Nov 02, 2026 | 4.73 | 4.88 | 4.60 | 4.79 | 4.79 | +1.27% | 112,398 | 4.71 |
| Oct 30, 2026 | 4.75 | 4.75 | 4.60 | 4.73 | 4.73 | -0.42% | 27,252 | 1.16 |
| Oct 29, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.86% | 32,000 | 1.38 |
| Oct 28, 2026 | 4.95 | 4.95 | 4.74 | 4.84 | 4.84 | -3.20% | 136,455 | 6.38 |
| Oct 27, 2026 | 5.52 | 5.52 | 4.94 | 5.00 | 5.00 | -8.59% | 137,774 | 7.12 |
| Oct 26, 2026 | 5.47 | 5.50 | 5.20 | 5.47 | 5.47 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.47 | 5.50 | 5.20 | 5.47 | 5.47 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.20 | 5.47 | 5.47 | -1.62% | 88,027 | 4.82 |
| Oct 21, 2026 | 5.96 | 5.97 | 5.56 | 5.56 | 5.56 | -0.36% | 73,034 | 4.25 |
| Oct 20, 2026 | 6.19 | 6.19 | 5.52 | 5.58 | 5.58 | -5.42% | 8,685 | 0.51 |
| Oct 19, 2026 | 7.00 | 7.00 | 5.90 | 5.90 | 5.90 | -7.80% | 37,157 | 2.24 |
| Oct 16, 2026 | 6.40 | 6.52 | 6.23 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.40 | 6.52 | 6.23 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 6.40 | 6.52 | 6.23 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 6.40 | 6.52 | 6.23 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.40 | 6.52 | 6.23 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.40 | 6.52 | 6.23 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6.40 | 6.52 | 6.23 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 6.52 | 6.52 | 6.23 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 6.52 | 6.52 | 6.23 | 6.40 | 6.40 | -1.84% | 36,157 | 1.88 |
| Oct 05, 2026 | 6.57 | 6.67 | 6.41 | 6.52 | 6.52 | +0.00% | 33,006 | 1.73 |
| Oct 02, 2026 | 6.51 | 6.67 | 6.49 | 6.52 | 6.52 | -0.40% | 81,965 | 4.59 |
| Oct 01, 2026 | 6.55 | 6.80 | 6.28 | 6.55 | 6.55 | +0.00% | 81,232 | 4.75 |
| Sep 30, 2026 | 7.18 | 7.18 | 6.37 | 6.55 | 6.55 | -5.58% | 38,173 | 2.27 |
| Sep 29, 2026 | 6.69 | 6.97 | 6.69 | 6.93 | 6.93 | -0.39% | 7,501 | 0.44 |
| Sep 28, 2026 | 6.96 | 7.53 | 6.80 | 6.96 | 6.96 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.96 | 7.53 | 6.80 | 6.96 | 6.96 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.53 | 7.53 | 6.80 | 6.96 | 6.96 | -5.26% | 26,253 | 1.47 |
| Sep 23, 2026 | 7.42 | 7.42 | 6.68 | 7.35 | 7.35 | +4.15% | 7,582 | 0.43 |
| Sep 22, 2026 | 6.77 | 7.05 | 6.73 | 7.05 | 7.05 | +4.13% | 10,501 | 0.59 |
| Sep 21, 2026 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | -0.40% | 6,154 | 0.34 |
| Sep 18, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.10% | 5,348 | 0.29 |
| Sep 17, 2026 | 6.63 | 7.20 | 6.63 | 6.95 | 6.95 | +4.83% | 37,492 | 2.00 |
| Sep 16, 2026 | 6.65 | 6.65 | 6.49 | 6.63 | 6.63 | +1.84% | 24,753 | 1.35 |
| Sep 15, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | +0.00% | 750 | 0.04 |
| Sep 14, 2026 | 6.60 | 6.60 | 6.23 | 6.51 | 6.51 | +1.66% | 11,499 | 0.59 |
| Sep 11, 2026 | 6.52 | 6.52 | 6.40 | 6.40 | 6.40 | +1.27% | 5,251 | 0.27 |
| Sep 10, 2026 | 6.51 | 6.51 | 6.15 | 6.32 | 6.32 | +0.22% | 7,836 | 0.39 |
| Sep 09, 2026 | 6.08 | 6.60 | 6.08 | 6.31 | 6.31 | -4.83% | 23,442 | 1.17 |
| Sep 08, 2026 | 6.43 | 6.63 | 6.43 | 6.63 | 6.63 | +3.11% | 8,251 | 0.41 |
| Sep 07, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | +0.00% | 1,541 | 0.08 |
| Sep 04, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | -0.22% | 11,037 | 0.54 |
| Sep 03, 2026 | 6.45 | 6.45 | 6.13 | 6.44 | 6.44 | -0.20% | 26,261 | 1.28 |
| Sep 02, 2026 | 6.40 | 6.51 | 6.35 | 6.45 | 6.45 | -1.63% | 26,150 | 1.28 |
