China Steel Corp (2002.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +0.7% vs the 50-day and +0.2% vs the 200-day average, 10.9% below the 52-week high and +9.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: China Steel Corp trades 0.7% above its 50-day and 0.2% above its 200-day moving average. (as of 2026-10-30)

China Steel makes steel plates, bars, wire rods, coils and sheets for construction, shipbuilding, automotive and machinery uses, and sells across Taiwan and into Vietnam, Malaysia, China and India. It also runs engineering, shipping, solar and offshore-wind, real-estate and software units alongside its core steel business.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2002.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.35	19.40	19.10	19.25	-1.03%	27,948,236
2026-10-29	19.65	19.75	19.35	19.45	-1.52%	26,751,368
2026-10-28	19.70	19.75	19.60	19.75	+0.00%	35,132,927
2026-10-27	19.70	19.75	19.60	19.75	+1.02%	49,291,390
2026-10-23	19.55	19.55	19.55	19.55	+0.00%	0
2026-10-22	19.65	19.70	19.50	19.55	-0.26%	48,077,571
2026-10-21	19.65	19.75	19.50	19.60	+0.00%	40,145,485
2026-10-20	19.40	19.60	19.35	19.60	+0.51%	44,692,170
2026-10-19	19.45	19.50	19.25	19.50	-0.26%	41,479,495
2026-10-16	19.30	19.55	19.30	19.55	+1.56%	65,670,302
2026-10-15	19.50	19.50	19.20	19.25	-1.28%	46,430,571
2026-10-14	19.15	19.65	19.15	19.50	+1.83%	103,155,125
2026-10-13	19.05	19.20	19.05	19.15	-0.26%	29,814,172
2026-10-12	19.00	19.30	19.00	19.20	+1.32%	53,794,662
2026-10-08	18.90	19.05	18.90	18.95	+0.00%	26,622,757
2026-10-07	19.00	19.00	18.80	18.95	+0.00%	22,310,243
2026-10-06	19.00	19.00	18.85	18.95	+0.26%	18,324,948
2026-10-05	19.10	19.10	18.85	18.90	-0.53%	26,732,693
2026-10-02	18.90	19.10	18.90	19.00	+0.26%	21,041,727
2026-10-01	19.20	19.25	18.85	18.95	-1.30%	37,655,439
2026-09-30	18.95	19.25	18.90	19.20	+2.13%	90,295,303
2026-09-29	18.80	19.10	18.75	18.80	+0.80%	36,481,292
2026-09-24	18.60	18.70	18.60	18.65	+0.00%	20,362,174
2026-09-23	18.65	18.75	18.60	18.65	+0.00%	25,578,624
2026-09-22	18.75	18.80	18.60	18.65	+0.00%	28,921,287
2026-09-21	18.80	18.80	18.65	18.65	-0.53%	28,383,949
2026-09-18	18.80	18.85	18.70	18.75	+0.27%	25,162,810
2026-09-17	18.70	18.80	18.65	18.70	+0.27%	16,798,260
2026-09-16	18.70	18.75	18.65	18.65	+0.00%	26,257,798
2026-09-15	18.80	18.80	18.65	18.65	-0.80%	30,366,538
2026-09-14	18.90	18.95	18.75	18.80	-0.53%	24,094,547
2026-09-11	19.00	19.05	18.90	18.90	-1.05%	26,719,960
2026-09-10	19.15	19.30	19.00	19.10	-0.78%	21,677,679
2026-09-09	19.00	19.25	18.95	19.25	+0.79%	33,331,567
2026-09-08	19.05	19.15	18.95	19.10	+0.53%	20,748,657
2026-09-07	19.15	19.15	19.00	19.00	-0.52%	15,842,635
2026-09-04	19.15	19.15	19.00	19.10	+0.53%	14,369,197
2026-09-03	19.00	19.25	19.00	19.00	-0.26%	28,412,261
2026-09-02	18.95	19.05	18.90	19.05	+0.00%	23,576,242
2026-09-01	18.95	19.10	18.90	19.05	+0.53%	25,858,367
2026-08-31	19.00	19.05	18.90	18.95	-0.52%	33,713,880
2026-08-28	19.15	19.15	19.00	19.05	-0.52%	22,393,223
2026-08-27	19.35	19.35	19.10	19.15	-1.03%	16,390,890
2026-08-26	19.20	19.35	19.05	19.35	+1.57%	25,171,525
2026-08-25	19.25	19.30	19.00	19.05	-0.78%	22,700,772
2026-08-24	19.50	19.70	19.20	19.20	-1.29%	24,010,570
2026-08-21	19.15	19.50	19.15	19.45	+0.52%	31,287,264
2026-08-20	19.00	19.60	19.00	19.35	+2.11%	61,555,953
2026-08-19	18.95	19.00	18.75	18.95	+0.00%	31,016,698
2026-08-18	18.85	19.00	18.85	18.95	+0.53%	18,048,139
2026-08-17	19.00	19.05	18.85	18.85	-0.79%	25,657,359
2026-08-14	19.25	19.25	18.95	19.00	-1.04%	38,787,862
2026-08-13	19.80	19.80	19.15	19.20	-2.78%	51,862,488
2026-08-12	19.85	19.85	19.65	19.75	+0.00%	44,366,328
2026-08-11	19.80	19.90	19.55	19.75	+0.51%	82,970,967
2026-08-10	19.25	19.65	19.15	19.65	+3.15%	115,382,345
2026-08-07	19.05	19.20	19.00	19.05	+0.26%	28,853,922
2026-08-06	18.75	19.10	18.70	19.00	+0.53%	34,918,340
2026-08-05	18.95	19.00	18.80	18.90	+0.27%	17,954,273
2026-08-04	18.75	18.90	18.65	18.85	+0.00%	35,490,972
2026-08-03	18.90	19.05	18.80	18.85	-0.53%	22,737,256
2026-07-31	19.10	19.25	18.95	18.95	+0.00%	37,569,434
2026-07-30	18.80	19.15	18.80	18.95	+0.00%	38,199,610
2026-07-29	19.10	19.15	18.65	18.95	-0.26%	54,093,102
2026-07-28	19.10	19.20	18.85	19.00	-1.30%	36,178,852
2026-07-27	19.25	19.35	19.15	19.25	+0.52%	34,107,324
2026-07-24	18.95	19.35	18.90	19.15	+0.26%	59,613,988
2026-07-23	19.00	19.45	19.00	19.10	+1.33%	88,839,543
2026-07-22	18.75	19.00	18.75	18.85	+0.27%	46,272,273
2026-07-21	18.60	18.90	18.60	18.80	+1.35%	31,282,179
2026-07-20	18.90	18.95	18.50	18.55	-0.54%	40,501,922
2026-07-17	18.80	18.95	18.60	18.65	-0.80%	49,523,593
2026-07-16	18.65	18.80	18.55	18.80	+0.80%	26,790,267
2026-07-15	18.50	18.75	18.45	18.65	+0.81%	32,595,368
2026-07-14	18.55	18.55	18.25	18.50	+0.54%	42,082,089
2026-07-13	18.60	18.65	18.40	18.40	-0.81%	42,802,691
2026-07-10	18.55	18.55	18.55	18.55	+0.00%	0
2026-07-09	18.70	18.75	18.55	18.55	-0.80%	25,398,257
2026-07-08	18.65	18.80	18.55	18.70	+0.54%	21,023,057
2026-07-07	18.95	18.95	18.60	18.60	-2.11%	41,967,486
2026-07-06	18.95	19.10	18.85	19.00	+0.26%	26,135,342
2026-07-03	18.60	19.05	18.55	18.95	+1.88%	40,978,182
2026-07-02	18.65	18.70	18.55	18.60	-0.27%	30,129,103
2026-07-01	18.90	18.95	18.60	18.65	-0.80%	44,244,428
2026-06-30	19.15	19.15	18.80	18.80	-1.31%	72,792,789
2026-06-29	19.20	19.25	19.00	19.05	+0.26%	29,254,452
2026-06-26	19.00	19.20	18.90	19.00	-0.26%	57,329,147
2026-06-25	19.40	19.65	19.05	19.05	-1.55%	54,786,136
2026-06-24	19.15	19.45	19.00	19.35	+0.78%	44,346,894
2026-06-23	19.75	19.95	19.15	19.20	-1.54%	86,902,231
2026-06-22	19.25	19.90	19.15	19.50	+2.09%	129,066,657
2026-06-18	18.80	19.10	18.75	19.10	+1.87%	382,434,690
2026-06-17	18.65	18.80	18.60	18.75	+0.54%	44,710,364
2026-06-16	19.05	19.05	18.65	18.65	-1.84%	61,376,088
2026-06-15	19.20	19.30	18.85	19.00	+0.53%	69,698,278
2026-06-12	18.75	19.00	18.65	18.90	+1.89%	57,479,049
2026-06-11	18.70	18.70	18.40	18.55	-0.80%	53,324,692
2026-06-10	18.75	19.10	18.65	18.70	-0.27%	44,871,374
2026-06-09	18.75	18.85	18.60	18.75	+0.54%	54,894,340
2026-06-08	18.60	18.80	18.50	18.65	-3.37%	112,694,020
2026-06-05	19.35	19.40	19.10	19.30	+0.26%	52,193,056
2026-06-04	19.45	19.60	19.20	19.25	-0.77%	74,927,387
2026-06-03	19.10	19.50	19.05	19.40	+2.37%	111,273,776
2026-06-02	19.10	19.10	18.80	18.95	-0.79%	70,362,985
2026-06-01	19.20	19.25	18.90	19.10	+0.00%	66,651,439
2026-05-29	19.05	19.40	19.00	19.10	+1.33%	79,114,577
2026-05-28	19.10	19.35	18.80	18.85	-1.31%	84,669,806
2026-05-27	19.65	19.70	19.00	19.10	-2.05%	96,444,115
2026-05-26	21.00	21.00	19.40	19.50	-2.26%	280,099,535
2026-05-25	18.50	19.95	18.50	19.95	+9.92%	208,876,019
2026-05-22	18.25	18.25	18.10	18.15	-0.27%	33,029,475
2026-05-21	18.30	18.30	18.10	18.20	+0.55%	30,076,191
2026-05-20	18.25	18.25	18.05	18.10	-0.55%	28,216,896
2026-05-19	18.35	18.45	18.10	18.20	+0.00%	33,170,095
2026-05-18	18.15	18.30	18.05	18.20	+0.28%	31,664,379
2026-05-15	18.30	18.30	18.15	18.15	-0.82%	36,937,124
2026-05-14	18.50	18.50	18.30	18.30	-0.54%	36,040,392
2026-05-13	18.50	18.55	18.30	18.40	-0.54%	41,432,059
2026-05-12	18.80	18.80	18.50	18.50	-0.54%	46,378,681
2026-05-11	18.85	18.85	18.55	18.60	-0.80%	48,719,904
2026-05-08	18.85	18.85	18.60	18.75	-0.53%	36,826,849
2026-05-07	18.80	18.95	18.65	18.85	+0.27%	50,686,562
2026-05-06	18.60	18.95	18.50	18.80	+1.08%	57,937,460
2026-05-05	18.60	18.70	18.45	18.60	+0.00%	35,275,437
2026-05-04	18.80	18.85	18.60	18.60	-0.80%	45,698,827
2026-04-30	18.90	18.95	18.70	18.75	-1.32%	40,752,597
2026-04-29	18.75	19.05	18.70	19.00	+1.33%	44,845,871
2026-04-28	18.75	18.90	18.70	18.75	+0.00%	51,215,393
2026-04-27	18.80	18.90	18.70	18.75	-1.32%	61,970,637
2026-04-24	19.15	19.15	18.90	19.00	-0.78%	43,997,009
2026-04-23	19.40	19.45	19.00	19.15	-2.05%	66,953,116
2026-04-22	19.75	19.90	19.50	19.55	-1.01%	31,266,758
2026-04-21	19.90	19.90	19.70	19.75	-0.50%	23,888,970
2026-04-20	20.15	20.25	19.85	19.85	-1.24%	29,914,103
2026-04-17	20.05	20.15	19.95	20.10	+0.75%	26,032,576
2026-04-16	20.25	20.25	19.85	19.95	-0.75%	46,004,121
2026-04-15	20.50	20.55	20.05	20.10	-1.95%	40,791,519
2026-04-14	20.20	20.50	20.10	20.50	+1.49%	49,998,055
2026-04-13	20.05	20.20	19.85	20.20	+0.75%	28,811,512
2026-04-10	20.30	20.55	19.95	20.05	-0.74%	45,160,050
2026-04-09	20.00	20.20	19.95	20.20	+1.25%	59,019,395
2026-04-08	19.80	19.95	19.55	19.95	+2.31%	47,528,364
2026-04-07	19.50	19.75	19.40	19.50	+0.00%	31,305,030
2026-04-02	19.60	19.60	19.35	19.50	+0.00%	28,354,958
2026-04-01	19.25	19.50	19.10	19.50	+3.17%	38,485,011
2026-03-31	19.00	19.40	18.85	18.90	-1.31%	67,064,639
2026-03-30	19.25	19.55	19.10	19.15	-2.30%	65,222,025
2026-03-27	19.75	19.85	19.50	19.60	-0.76%	25,683,422
2026-03-26	19.45	19.95	19.35	19.75	+2.33%	72,608,456
2026-03-25	19.50	19.55	19.25	19.30	+0.52%	33,632,166
2026-03-24	19.35	19.45	19.10	19.20	+0.79%	31,904,950
2026-03-23	19.80	19.85	19.05	19.05	-2.06%	79,176,314
2026-03-20	19.10	19.80	19.05	19.45	+3.46%	101,892,889
2026-03-19	19.00	19.05	18.80	18.80	-2.59%	105,724,024
2026-03-18	19.40	19.65	19.30	19.30	+0.26%	38,709,423
2026-03-17	19.25	19.40	19.15	19.25	+0.52%	26,406,192
2026-03-16	19.20	19.35	19.05	19.15	+0.26%	34,456,872
2026-03-13	19.30	19.30	19.05	19.10	-1.29%	37,371,335
2026-03-12	19.30	19.50	19.25	19.35	-0.77%	39,253,278
2026-03-11	19.25	19.65	19.20	19.50	+1.56%	32,462,569
2026-03-10	19.40	19.40	19.15	19.20	+0.26%	27,186,409
2026-03-09	19.15	19.30	18.80	19.15	-3.77%	63,581,338
2026-03-06	19.10	19.90	19.10	19.90	+3.11%	34,425,063
2026-03-05	19.60	19.60	19.20	19.30	+0.52%	42,565,829
2026-03-04	19.80	19.80	19.10	19.20	-4.24%	72,249,849
2026-03-03	20.10	20.40	19.90	20.05	-0.99%	51,187,666
2026-03-02	20.40	20.60	20.15	20.25	-2.41%	59,384,054
2026-02-26	21.25	21.25	20.60	20.75	-2.35%	78,043,140
2026-02-25	20.70	21.25	20.50	21.25	+2.66%	100,479,711
2026-02-24	20.60	20.75	20.45	20.70	+1.22%	59,081,444
2026-02-23	20.75	20.80	20.35	20.45	-2.15%	62,007,473
2026-02-11	20.60	21.10	20.60	20.90	+1.95%	59,001,136
2026-02-10	20.45	20.50	20.25	20.50	+0.74%	22,703,841
2026-02-09	20.60	20.60	20.20	20.35	-0.25%	37,033,236
2026-02-06	20.80	20.80	20.25	20.40	-2.63%	51,885,434
2026-02-05	21.15	21.30	20.80	20.95	+0.00%	45,811,253
2026-02-04	20.65	21.25	20.15	20.95	+1.45%	87,293,083
2026-02-03	21.40	21.40	20.60	20.65	-2.13%	100,930,438
2026-02-02	21.05	21.60	20.80	21.10	+1.69%	191,914,279
2026-01-30	20.80	21.55	20.35	20.75	+0.24%	235,294,276
2026-01-29	19.85	21.35	19.80	20.70	+5.61%	251,486,978
2026-01-28	19.35	19.60	19.25	19.60	+1.29%	49,800,518
2026-01-27	19.75	19.95	19.35	19.35	-1.53%	55,089,374
2026-01-26	19.20	19.70	19.15	19.65	+2.61%	83,755,998
2026-01-23	19.10	19.25	18.95	19.15	+0.79%	31,224,150
2026-01-22	19.15	19.25	18.90	19.00	+0.26%	26,695,714
2026-01-21	19.10	19.15	18.90	18.95	-1.04%	45,459,823
2026-01-20	19.65	19.65	19.15	19.15	-2.54%	59,792,051
2026-01-19	19.25	19.70	19.05	19.65	+2.08%	76,644,582
2026-01-16	19.55	19.55	19.20	19.25	-1.03%	35,282,486
2026-01-15	19.50	19.75	19.35	19.45	+0.26%	52,191,105
2026-01-14	19.50	19.65	19.35	19.40	-0.26%	32,135,771
2026-01-13	19.75	19.80	19.35	19.45	-0.51%	49,047,852
2026-01-12	19.00	19.80	18.95	19.55	+2.89%	78,205,179
2026-01-09	19.15	19.20	18.90	19.00	-0.78%	37,601,603
2026-01-08	19.70	19.80	19.10	19.15	-1.54%	66,125,959
2026-01-07	18.65	19.45	18.60	19.45	+5.14%	101,262,794
2026-01-06	18.70	18.90	18.45	18.50	-0.54%	35,177,222
2026-01-05	18.80	18.90	18.55	18.60	-0.80%	37,362,283
2026-01-02	19.00	19.05	18.70	18.75	-1.32%	34,666,225
2025-12-31	19.30	19.35	19.00	19.00	-1.30%	23,894,834
2025-12-30	19.15	19.40	19.05	19.25	+0.79%	46,160,248
2025-12-29	18.90	19.40	18.90	19.10	+1.33%	59,925,973
2025-12-26	18.60	18.85	18.60	18.85	+1.62%	18,454,990
2025-12-24	18.60	18.75	18.55	18.55	-0.27%	12,042,974
2025-12-23	18.80	18.80	18.60	18.60	-1.06%	17,014,398
2025-12-22	18.75	18.80	18.50	18.80	-0.27%	25,692,375
2025-12-19	18.35	18.85	18.30	18.85	+3.29%	48,680,900
2025-12-18	18.40	18.50	18.20	18.25	-0.82%	23,649,458
2025-12-17	18.55	18.65	18.40	18.40	-0.81%	27,688,779
2025-12-16	18.70	18.75	18.50	18.55	-2.11%	34,567,959
2025-12-15	18.90	19.15	18.75	18.95	+1.07%	52,182,327
2025-12-12	18.45	18.80	18.45	18.75	+2.18%	27,569,618
2025-12-11	18.45	18.45	18.20	18.35	+0.27%	22,209,542
2025-12-10	18.40	18.45	18.30	18.30	-0.81%	14,002,015
2025-12-09	18.55	18.60	18.40	18.45	-0.81%	15,200,310
2025-12-08	18.60	18.70	18.45	18.60	-0.53%	20,321,419
2025-12-05	18.80	18.85	18.60	18.70	-1.06%	16,703,215
2025-12-04	19.05	19.05	18.75	18.90	-0.79%	22,129,814
2025-12-03	18.85	19.05	18.70	19.05	+1.06%	42,249,552
2025-12-02	18.55	18.85	18.50	18.85	+1.34%	27,445,209
2025-12-01	18.25	18.80	18.25	18.60	+1.92%	34,768,297
2025-11-28	18.20	18.35	18.10	18.25	+0.27%	20,516,073
2025-11-27	18.10	18.25	18.05	18.20	+0.28%	17,527,034
2025-11-26	18.00	18.35	18.00	18.15	+1.97%	30,414,931
2025-11-25	18.00	18.10	17.80	17.80	-1.39%	23,404,901
2025-11-24	17.70	18.05	17.70	18.05	+2.27%	59,177,602
2025-11-21	17.75	17.90	17.65	17.65	-0.56%	30,100,993
2025-11-20	17.70	17.85	17.60	17.75	+0.28%	21,576,618
2025-11-19	17.85	17.85	17.65	17.70	-0.28%	26,182,112
2025-11-18	17.85	17.85	17.60	17.75	-1.11%	29,853,696
2025-11-17	18.05	18.15	17.90	17.95	-0.28%	32,897,054
2025-11-14	18.00	18.10	17.85	18.00	-0.28%	29,647,043
2025-11-13	18.15	18.25	18.05	18.05	-0.55%	29,764,348
2025-11-12	18.20	18.25	18.10	18.15	+0.00%	23,230,056
2025-11-11	18.20	18.30	18.10	18.15	+0.00%	20,878,625
2025-11-10	18.25	18.30	18.10	18.15	-0.27%	23,600,992
2025-11-07	18.25	18.35	18.20	18.20	-0.27%	19,336,857
2025-11-06	18.25	18.35	18.15	18.25	+0.83%	23,895,239
2025-11-05	18.05	18.15	17.90	18.10	-0.28%	30,708,427
2025-11-04	18.35	18.45	18.15	18.15	-1.09%	35,725,645
2025-11-03	18.55	18.60	18.30	18.35	-1.34%	30,048,754
2025-10-31	18.75	18.75	18.60	18.60	-0.80%	23,698,344
2025-10-30	18.85	18.90	18.70	18.75	+0.00%	16,878,165
2025-10-29	18.95	18.95	18.70	18.75	-1.06%	18,859,889
2025-10-28	19.00	19.10	18.85	18.95	+0.00%	20,211,029
2025-10-27	18.95	19.10	18.85	18.95	+0.26%	19,411,726
2025-10-23	18.80	18.95	18.70	18.90	+0.53%	11,891,405
2025-10-22	18.80	18.90	18.70	18.80	+0.27%	13,092,344
2025-10-21	19.05	19.10	18.75	18.75	-0.79%	25,518,967

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+10.05%). Worst month: Apr (-6.93%). Based on 2 years of daily data (2025–2026).

Jan+7.67%
Feb+10.05%
Mar-6.67%
Apr-6.93%
May-0.95%
Jun-1.83%
Jul+1.99%
Aug+2.47%
Sep-0.98%
Oct-3.63%
Nov-0.54%
Dec+2.15%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is China Steel Corp's (2002.TW) latest close?

19.25 on 2026-10-30, from the Closelook data lake's daily price record.

What is 2002.TW's 52-week high and low?

21.60 high and 17.60 low over the trailing 52 weeks, as of 2026-10-30.

What is China Steel Corp's strongest and weakest month historically?

Historically, 2002.TW's strongest calendar month has been Feb (average +10.05%) and its weakest Apr (average -6.93%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2002.TW?

Recovery attempt under the 200-day: Trades +0.7% vs the 50-day and +0.2% vs the 200-day average, 10.9% below the 52-week high and +9.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2002.TW above its 50-day and 200-day moving averages?

China Steel Corp trades 0.7% above its 50-day and 0.2% above its 200-day moving average (0.3% below its 20-day). As of 2026-10-30.