Taiwan - Delayed Quote
TWD
China Steel Corporation (2002.TW)
19.40
+0.15
(+0.78%)
At close: 1:30:27 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.25
19.40
19.00
19.40
19.40
29,651,026
Oct 30, 2026
19.35
19.40
19.10
19.25
19.25
27,869,949
Oct 29, 2026
19.65
19.75
19.35
19.45
19.45
26,751,368
Oct 28, 2026
19.70
19.75
19.60
19.75
19.75
35,132,927
Oct 27, 2026
19.70
19.75
19.60
19.75
19.75
49,291,390
Oct 23, 2026
19.55
19.55
19.55
19.55
19.55
-
Oct 22, 2026
19.65
19.70
19.50
19.55
19.55
48,077,571
Oct 21, 2026
19.65
19.75
19.50
19.60
19.60
40,145,485
Oct 20, 2026
19.40
19.60
19.35
19.60
19.60
44,692,170
Oct 19, 2026
19.45
19.50
19.25
19.50
19.50
41,479,495
Oct 16, 2026
19.30
19.55
19.30
19.55
19.55
65,670,302
Oct 15, 2026
19.50
19.50
19.20
19.25
19.25
46,430,571
Oct 14, 2026
19.15
19.65
19.15
19.50
19.50
103,155,125
Oct 13, 2026
19.05
19.20
19.05
19.15
19.15
29,814,172
Oct 12, 2026
19.00
19.30
19.00
19.20
19.20
53,794,662
Oct 8, 2026
18.90
19.05
18.90
18.95
18.95
26,622,757
Oct 7, 2026
19.00
19.00
18.80
18.95
18.95
22,310,243
Oct 6, 2026
19.00
19.00
18.85
18.95
18.95
18,324,948
Oct 5, 2026
19.10
19.10
18.85
18.90
18.90
26,732,693
Oct 2, 2026
18.90
19.10
18.90
19.00
19.00
21,041,727
Oct 1, 2026
19.20
19.25
18.85
18.95
18.95
37,655,439
Sep 30, 2026
18.95
19.25
18.90
19.20
19.20
90,295,303
Sep 29, 2026
18.80
19.10
18.75
18.80
18.80
36,481,292
Sep 24, 2026
18.60
18.70
18.60
18.65
18.65
20,362,174
Sep 23, 2026
18.65
18.75
18.60
18.65
18.65
25,578,624
Sep 22, 2026
18.75
18.80
18.60
18.65
18.65
28,921,287
Sep 21, 2026
18.80
18.80
18.65
18.65
18.65
28,383,949
Sep 18, 2026
18.80
18.85
18.70
18.75
18.75
25,162,810
Sep 17, 2026
18.70
18.80
18.65
18.70
18.70
16,798,260
Sep 16, 2026
18.70
18.75
18.65
18.65
18.65
26,257,798
Sep 15, 2026
18.80
18.80
18.65
18.65
18.65
30,366,538
Sep 14, 2026
18.90
18.95
18.75
18.80
18.80
24,094,547
Sep 11, 2026
19.00
19.05
18.90
18.90
18.90
26,719,960
Sep 10, 2026
19.15
19.30
19.00
19.10
19.10
21,677,679
Sep 9, 2026
19.00
19.25
18.95
19.25
19.25
33,331,567
Sep 8, 2026
19.05
19.15
18.95
19.10
19.10
20,748,657
Sep 7, 2026
19.15
19.15
19.00
19.00
19.00
15,842,635
Sep 4, 2026
19.15
19.15
19.00
19.10
19.10
14,369,197
Sep 3, 2026
19.00
19.25
19.00
19.00
19.00
28,412,261
Sep 2, 2026
18.95
19.05
18.90
19.05
19.05
23,576,242
Sep 1, 2026
18.95
19.10
18.90
19.05
19.05
25,858,367
Aug 31, 2026
19.00
19.05
18.90
18.95
18.95
33,713,880
Aug 28, 2026
19.15
19.15
19.00
19.05
19.05
22,393,223
Aug 27, 2026
19.35
19.35
19.10
19.15
19.15
16,390,890
Aug 26, 2026
19.20
19.35
19.05
19.35
19.35
25,171,525
Aug 25, 2026
19.25
19.30
19.00
19.05
19.05
22,700,772
Aug 24, 2026
19.50
19.70
19.20
19.20
19.20
24,010,570
Aug 21, 2026
19.15
19.50
19.15
19.45
19.45
31,287,264
Aug 20, 2026
19.00
19.60
19.00
19.35
19.35
61,555,953
Aug 19, 2026
18.95
19.00
18.75
18.95
18.95
31,016,698
Aug 18, 2026
18.85
19.00
18.85
18.95
18.95
18,048,139
Aug 17, 2026
19.00
19.05
18.85
18.85
18.85
25,657,359
Aug 14, 2026
19.25
19.25
18.95
19.00
19.00
38,787,862
Aug 13, 2026
19.80
19.80
19.15
19.20
19.20
51,862,488
Aug 12, 2026
19.85
19.85
19.65
19.75
19.75
44,366,328
Aug 11, 2026
19.80
19.90
19.55
19.75
19.75
82,970,967
Aug 10, 2026
19.25
19.65
19.15
19.65
19.65
115,382,345
Aug 7, 2026
19.05
19.20
19.00
19.05
19.05
28,853,922
Aug 6, 2026
18.75
19.10
18.70
19.00
19.00
34,918,340
Aug 5, 2026
18.95
19.00
18.80
18.90
18.90
17,954,273
Aug 4, 2026
18.75
18.90
18.65
18.85
18.85
35,490,972
Aug 3, 2026
18.90
19.05
18.80
18.85
18.85
22,737,256
Jul 31, 2026
19.10
19.25
18.95
18.95
18.95
37,569,434
Jul 30, 2026
18.80
19.15
18.80
18.95
18.95
38,199,610
Jul 29, 2026
19.10
19.15
18.65
18.95
18.95
54,093,102
Jul 28, 2026
19.10
19.20
18.85
19.00
19.00
36,178,852
Jul 27, 2026
19.25
19.35
19.15
19.25
19.25
34,107,324
Jul 24, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
18.95
19.35
18.90
19.15
19.15
59,613,988
Jul 23, 2026
19.00
19.45
19.00
19.10
18.95
88,839,543
Jul 22, 2026
18.75
19.00
18.75
18.85
18.70
46,272,273
Jul 21, 2026
18.60
18.90
18.60
18.80
18.65
31,282,179
Jul 20, 2026
18.90
18.95
18.50
18.55
18.40
40,501,922
Jul 17, 2026
18.80
18.95
18.60
18.65
18.50
49,523,593
Jul 16, 2026
18.65
18.80
18.55
18.80
18.65
26,790,267
Jul 15, 2026
18.50
18.75
18.45
18.65
18.50
32,595,368
Jul 14, 2026
18.55
18.55
18.25
18.50
18.35
42,082,089
Jul 13, 2026
18.60
18.65
18.40
18.40
18.26
42,802,691
Jul 9, 2026
18.70
18.75
18.55
18.55
18.40
25,398,257
Jul 8, 2026
18.65
18.80
18.55
18.70
18.55
21,023,057
Jul 7, 2026
18.95
18.95
18.60
18.60
18.45
41,967,486
Jul 6, 2026
18.95
19.10
18.85
19.00
18.85
26,135,342
Jul 3, 2026
18.60
19.05
18.55
18.95
18.80
40,978,182
Jul 2, 2026
18.65
18.70
18.55
18.60
18.45
30,129,103
Jul 1, 2026
18.90
18.95
18.60
18.65
18.50
44,244,428
Jun 30, 2026
19.15
19.15
18.80
18.80
18.65
72,792,789
Jun 29, 2026
19.20
19.25
19.00
19.05
18.90
29,254,452
Jun 26, 2026
19.00
19.20
18.90
19.00
18.85
57,329,147
Jun 25, 2026
19.40
19.65
19.05
19.05
18.90
54,786,136
Jun 24, 2026
19.15
19.45
19.00
19.35
19.20
44,346,894
Jun 23, 2026
19.75
19.95
19.15
19.20
19.05
86,902,231
Jun 22, 2026
19.25
19.90
19.15
19.50
19.35
129,066,657
Jun 18, 2026
18.80
19.10
18.75
19.10
18.95
382,434,690
Jun 17, 2026
18.65
18.80
18.60
18.75
18.60
44,710,364
Jun 16, 2026
19.05
19.05
18.65
18.65
18.50
61,376,088
Jun 15, 2026
19.20
19.30
18.85
19.00
18.85
69,698,278
Jun 12, 2026
18.75
19.00
18.65
18.90
18.75
57,479,049
Jun 11, 2026
18.70
18.70
18.40
18.55
18.40
53,324,692
Jun 10, 2026
18.75
19.10
18.65
18.70
18.55
44,871,374
Jun 9, 2026
18.75
18.85
18.60
18.75
18.60
54,894,340
Jun 8, 2026
18.60
18.80
18.50
18.65
18.50
112,694,020
Jun 5, 2026
19.35
19.40
19.10
19.30
19.15
52,193,056
Jun 4, 2026
19.45
19.60
19.20
19.25
19.10
74,927,387
Jun 3, 2026
19.10
19.50
19.05
19.40
19.25
111,273,776
Jun 2, 2026
19.10
19.10
18.80
18.95
18.80
70,362,985
Jun 1, 2026
19.20
19.25
18.90
19.10
18.95
66,651,439
May 29, 2026
19.05
19.40
19.00
19.10
18.95
79,114,577
May 28, 2026
19.10
19.35
18.80
18.85
18.70
84,669,806
May 27, 2026
19.65
19.70
19.00
19.10
18.95
96,444,115
May 26, 2026
21.00
21.00
19.40
19.50
19.35
280,099,535
May 25, 2026
18.50
19.95
18.50
19.95
19.79
208,876,019
May 22, 2026
18.25
18.25
18.10
18.15
18.01
33,029,475
May 21, 2026
18.30
18.30
18.10
18.20
18.06
30,076,191
May 20, 2026
18.25
18.25
18.05
18.10
17.96
28,216,896
May 19, 2026
18.35
18.45
18.10
18.20
18.06
33,170,095
May 18, 2026
18.15
18.30
18.05
18.20
18.06
31,664,379
May 15, 2026
18.30
18.30
18.15
18.15
18.01
36,937,124
May 14, 2026
18.50
18.50
18.30
18.30
18.16
36,040,392
May 13, 2026
18.50
18.55
18.30
18.40
18.26
41,432,059
May 12, 2026
18.80
18.80
18.50
18.50
18.35
46,378,681
May 11, 2026
18.85
18.85
18.55
18.60
18.45
48,719,904
May 8, 2026
18.85
18.85
18.60
18.75
18.60
36,826,849
May 7, 2026
18.80
18.95
18.65
18.85
18.70
50,686,562
May 6, 2026
18.60
18.95
18.50
18.80
18.65
57,937,460
May 5, 2026
18.60
18.70
18.45
18.60
18.45
35,275,437
May 4, 2026
18.80
18.85
18.60
18.60
18.45
45,698,827
Apr 30, 2026
18.90
18.95
18.70
18.75
18.60
40,752,597
Apr 29, 2026
18.75
19.05
18.70
19.00
18.85
44,845,871
Apr 28, 2026
18.75
18.90
18.70
18.75
18.60
51,215,393
Apr 27, 2026
18.80
18.90
18.70
18.75
18.60
61,970,637
Apr 24, 2026
19.15
19.15
18.90
19.00
18.85
43,997,009
Apr 23, 2026
19.40
19.45
19.00
19.15
19.00
66,953,116
Apr 22, 2026
19.75
19.90
19.50
19.55
19.40
31,266,758
Apr 21, 2026
19.90
19.90
19.70
19.75
19.59
23,888,970
Apr 20, 2026
20.15
20.25
19.85
19.85
19.69
29,914,103
Apr 17, 2026
20.05
20.15
19.95
20.10
19.94
26,032,576
Apr 16, 2026
20.25
20.25
19.85
19.95
19.79
46,004,121
Apr 15, 2026
20.50
20.55
20.05
20.10
19.94
40,791,519
Apr 14, 2026
20.20
20.50
20.10
20.50
20.34
49,998,055
Apr 13, 2026
20.05
20.20
19.85
20.20
20.04
28,811,512
Apr 10, 2026
20.30
20.55
19.95
20.05
19.89
45,160,050
Apr 9, 2026
20.00
20.20
19.95
20.20
20.04
59,019,395
Apr 8, 2026
19.80
19.95
19.55
19.95
19.79
47,528,364
Apr 7, 2026
19.50
19.75
19.40
19.50
19.35
31,305,030
Apr 2, 2026
19.60
19.60
19.35
19.50
19.35
28,354,958
Apr 1, 2026
19.25
19.50
19.10
19.50
19.35
38,485,011
Mar 31, 2026
19.00
19.40
18.85
18.90
18.75
67,064,639
Mar 30, 2026
19.25
19.55
19.10
19.15
19.00
65,222,025
Mar 27, 2026
19.75
19.85
19.50
19.60
19.45
25,683,422
Mar 26, 2026
19.45
19.95
19.35
19.75
19.59
72,608,456
Mar 25, 2026
19.50
19.55
19.25
19.30
19.15
33,632,166
Mar 24, 2026
19.35
19.45
19.10
19.20
19.05
31,904,950
Mar 23, 2026
19.80
19.85
19.05
19.05
18.90
79,176,314
Mar 20, 2026
19.10
19.80
19.05
19.45
19.30
101,892,889
Mar 19, 2026
19.00
19.05
18.80
18.80
18.65
105,724,024
Mar 18, 2026
19.40
19.65
19.30
19.30
19.15
38,709,423
Mar 17, 2026
19.25
19.40
19.15
19.25
19.10
26,406,192
Mar 16, 2026
19.20
19.35
19.05
19.15
19.00
34,456,872
Mar 13, 2026
19.30
19.30
19.05
19.10
18.95
37,099,891
Mar 12, 2026
19.30
19.50
19.25
19.35
19.20
39,028,873
Mar 11, 2026
19.25
19.65
19.20
19.50
19.35
32,306,390
Mar 10, 2026
19.40
19.40
19.15
19.20
19.05
27,000,996
Mar 9, 2026
19.15
19.30
18.80
19.15
19.00
63,125,886
Mar 6, 2026
19.10
19.90
19.10
19.90
19.74
34,425,063
Mar 5, 2026
19.60
19.60
19.20
19.30
19.15
42,565,829
Mar 4, 2026
19.80
19.80
19.10
19.20
19.05
72,249,849
Mar 3, 2026
20.10
20.40
19.90
20.05
19.89
51,187,666
Mar 2, 2026
20.40
20.60
20.15
20.25
20.09
59,384,054
Feb 26, 2026
21.25
21.25
20.60
20.75
20.59
78,043,140
Feb 25, 2026
20.70
21.25
20.50
21.25
21.08
100,479,711
Feb 24, 2026
20.60
20.75
20.45
20.70
20.54
59,081,444
Feb 23, 2026
20.75
20.80
20.35
20.45
20.29
62,007,473
Feb 11, 2026
20.60
21.10
20.60
20.90
20.74
59,001,136
Feb 10, 2026
20.45
20.50
20.25
20.50
20.34
22,703,841
Feb 9, 2026
20.60
20.60
20.20
20.35
20.19
37,033,236
Feb 6, 2026
20.80
20.80
20.25
20.40
20.24
51,885,434
Feb 5, 2026
21.15
21.30
20.80
20.95
20.79
45,811,253
Feb 4, 2026
20.65
21.25
20.15
20.95
20.79
87,293,083
Feb 3, 2026
21.40
21.40
20.60
20.65
20.49
100,930,438
Feb 2, 2026
21.05
21.60
20.80
21.10
20.93
191,914,279
Jan 30, 2026
20.80
21.55
20.35
20.75
20.59
235,294,276
Jan 29, 2026
19.85
21.35
19.80
20.70
20.54
251,486,978
Jan 28, 2026
19.35
19.60
19.25
19.60
19.45
49,800,518
Jan 27, 2026
19.75
19.95
19.35
19.35
19.20
55,089,374
Jan 26, 2026
19.20
19.70
19.15
19.65
19.50
83,755,998
Jan 23, 2026
19.10
19.25
18.95
19.15
19.00
31,224,150
Jan 22, 2026
19.15
19.25
18.90
19.00
18.85
26,695,714
Jan 21, 2026
19.10
19.15
18.90
18.95
18.80
45,459,823
Jan 20, 2026
19.65
19.65
19.15
19.15
19.00
59,792,051
Jan 19, 2026
19.25
19.70
19.05
19.65
19.50
76,644,582
Jan 16, 2026
19.55
19.55
19.20
19.25
19.10
35,282,486
Jan 15, 2026
19.50
19.75
19.35
19.45
19.30
52,191,105
Jan 14, 2026
19.50
19.65
19.35
19.40
19.25
32,135,771
Jan 13, 2026
19.75
19.80
19.35
19.45
19.30
49,047,852
Jan 12, 2026
19.00
19.80
18.95
19.55
19.40
78,205,179
Jan 9, 2026
19.15
19.20
18.90
19.00
18.85
37,601,603
Jan 8, 2026
19.70
19.80
19.10
19.15
19.00
66,125,959
Jan 7, 2026
18.65
19.45
18.60
19.45
19.30
101,262,794
Jan 6, 2026
18.70
18.90
18.45
18.50
18.35
35,177,222
Jan 5, 2026
18.80
18.90
18.55
18.60
18.45
37,362,283
Jan 2, 2026
19.00
19.05
18.70
18.75
18.60
34,666,225
Dec 31, 2025
19.30
19.35
19.00
19.00
18.85
23,894,834
Dec 30, 2025
19.15
19.40
19.05
19.25
19.10
46,160,248
Dec 29, 2025
18.90
19.40
18.90
19.10
18.95
59,925,973
Dec 26, 2025
18.60
18.85
18.60
18.85
18.70
18,454,990
Dec 24, 2025
18.60
18.75
18.55
18.55
18.40
12,042,974
Dec 23, 2025
18.80
18.80
18.60
18.60
18.45
17,014,398
Dec 22, 2025
18.75
18.80
18.50
18.80
18.65
25,692,375
Dec 19, 2025
18.35
18.85
18.30
18.85
18.70
48,680,900
Dec 18, 2025
18.40
18.50
18.20
18.25
18.11
23,649,458
Dec 17, 2025
18.55
18.65
18.40
18.40
18.26
27,688,779
Dec 16, 2025
18.70
18.75
18.50
18.55
18.40
34,567,959
Dec 15, 2025
18.90
19.15
18.75
18.95
18.80
52,182,327
Dec 12, 2025
18.45
18.80
18.45
18.75
18.60
27,569,618
Dec 11, 2025
18.45
18.45
18.20
18.35
18.21
22,209,542
Dec 10, 2025
18.40
18.45
18.30
18.30
18.16
14,002,015
Dec 9, 2025
18.55
18.60
18.40
18.45
18.31
15,200,310
Dec 8, 2025
18.60
18.70
18.45
18.60
18.45
20,321,419
Dec 5, 2025
18.80
18.85
18.60
18.70
18.55
16,703,215
Dec 4, 2025
19.05
19.05
18.75
18.90
18.75
22,129,814
Dec 3, 2025
18.85
19.05
18.70
19.05
18.90
42,249,552
Dec 2, 2025
18.55
18.85
18.50
18.85
18.70
27,445,209
Dec 1, 2025
18.25
18.80
18.25
18.60
18.45
34,768,297
Nov 28, 2025
18.20
18.35
18.10
18.25
18.11
20,516,073
Nov 27, 2025
18.10
18.25
18.05
18.20
18.06
17,527,034
Nov 26, 2025
18.00
18.35
18.00
18.15
18.01
30,414,931
Nov 25, 2025
18.00
18.10
17.80
17.80
17.66
23,404,901
Nov 24, 2025
17.70
18.05
17.70
18.05
17.91
59,177,602
Nov 21, 2025
17.75
17.90
17.65
17.65
17.51
30,100,993
Nov 20, 2025
17.70
17.85
17.60
17.75
17.61
21,576,618
Nov 19, 2025
17.85
17.85
17.65
17.70
17.56
26,182,112
Nov 18, 2025
17.85
17.85
17.60
17.75
17.61
29,853,696
Nov 17, 2025
18.05
18.15
17.90
17.95
17.81
32,897,054
Nov 14, 2025
18.00
18.10
17.85
18.00
17.86
29,647,043
Nov 13, 2025
18.15
18.25
18.05
18.05
17.91
29,764,348
Nov 12, 2025
18.20
18.25
18.10
18.15
18.01
23,230,056
Nov 11, 2025
18.20
18.30
18.10
18.15
18.01
20,878,625
Nov 10, 2025
18.25
18.30
18.10
18.15
18.01
23,600,992
Nov 7, 2025
18.25
18.35
18.20
18.20
18.06
19,336,857
Nov 6, 2025
18.25
18.35
18.15
18.25
18.11
23,895,239
Nov 5, 2025
18.05
18.15
17.90
18.10
17.96
30,708,427
Nov 4, 2025
18.35
18.45
18.15
18.15
18.01
35,725,645
Nov 3, 2025
18.55
18.60
18.30
18.35
18.21
30,048,754
