China Steel Corp (2002.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | 19.10 | 19.10 | 18.85 | 18.90 | -0.79% | 19,318,143 |
| 2025-10-17 | 18.85 | 19.30 | 18.80 | 19.05 | +1.33% | 28,534,330 |
| 2025-10-16 | 18.75 | 18.95 | 18.75 | 18.80 | +0.53% | 14,691,617 |
| 2025-10-15 | 18.90 | 19.00 | 18.70 | 18.70 | -0.80% | 27,851,689 |
| 2025-10-14 | 19.00 | 19.05 | 18.85 | 18.85 | -0.79% | 35,799,752 |
| 2025-10-13 | 18.80 | 19.00 | 18.50 | 19.00 | +0.00% | 36,482,334 |
| 2025-10-09 | 19.05 | 19.10 | 18.90 | 19.00 | +0.00% | 28,735,483 |
| 2025-10-08 | 19.00 | 19.05 | 18.90 | 19.00 | +0.26% | 20,160,924 |
| 2025-10-07 | 19.00 | 19.10 | 18.90 | 18.95 | -0.26% | 31,720,201 |
| 2025-10-03 | 19.20 | 19.25 | 19.00 | 19.00 | -1.04% | 28,086,030 |
| 2025-10-02 | 19.40 | 19.40 | 19.20 | 19.20 | -0.52% | 26,714,801 |
| 2025-10-01 | 19.50 | 19.50 | 19.30 | 19.30 | -0.52% | 17,186,591 |
| 2025-09-30 | 19.60 | 19.75 | 19.40 | 19.40 | -0.77% | 25,207,408 |
| 2025-09-29 | 19.55 | 19.55 | 19.55 | 19.55 | +0.00% | 0 |
| 2025-09-26 | 19.70 | 19.70 | 19.45 | 19.55 | -0.51% | 16,315,223 |
| 2025-09-25 | 19.40 | 19.90 | 19.35 | 19.65 | +1.55% | 35,929,504 |
| 2025-09-24 | 19.40 | 19.50 | 19.30 | 19.35 | -0.51% | 14,034,091 |
| 2025-09-23 | 19.55 | 19.70 | 19.45 | 19.45 | +0.00% | 21,048,706 |
| 2025-09-22 | 19.45 | 19.50 | 19.35 | 19.45 | +0.26% | 19,063,727 |
| 2025-09-19 | 19.40 | 19.45 | 19.25 | 19.40 | +0.26% | 31,384,210 |
| 2025-09-18 | 19.40 | 19.55 | 19.35 | 19.35 | +0.78% | 25,463,744 |
| 2025-09-17 | 19.20 | 19.50 | 19.20 | 19.20 | +0.00% | 25,635,910 |
| 2025-09-16 | 19.25 | 19.35 | 19.20 | 19.20 | -0.26% | 18,730,245 |
| 2025-09-15 | 19.35 | 19.50 | 19.20 | 19.25 | -0.52% | 20,269,167 |
| 2025-09-12 | 19.25 | 19.45 | 19.25 | 19.35 | +1.04% | 20,566,070 |
| 2025-09-11 | 19.45 | 19.50 | 19.15 | 19.15 | -1.54% | 36,761,958 |
| 2025-09-10 | 19.50 | 19.60 | 19.30 | 19.45 | -0.26% | 27,622,327 |
| 2025-09-09 | 19.60 | 19.70 | 19.40 | 19.50 | -0.26% | 25,055,258 |
| 2025-09-08 | 19.55 | 19.70 | 19.40 | 19.55 | +0.00% | 21,580,915 |
| 2025-09-05 | 19.90 | 20.00 | 19.50 | 19.55 | -1.51% | 34,091,602 |
| 2025-09-04 | 20.25 | 20.65 | 19.70 | 19.85 | +0.76% | 73,338,994 |
| 2025-09-03 | 19.75 | 20.00 | 19.40 | 19.70 | -0.25% | 43,081,555 |
| 2025-09-02 | 20.00 | 20.00 | 19.70 | 19.75 | -1.00% | 17,516,159 |
| 2025-09-01 | 20.10 | 20.10 | 19.80 | 19.95 | -0.75% | 25,410,283 |
| 2025-08-29 | 20.35 | 20.55 | 20.05 | 20.10 | -0.25% | 26,936,445 |
| 2025-08-28 | 20.30 | 20.35 | 20.10 | 20.15 | -0.74% | 20,673,223 |
| 2025-08-27 | 20.25 | 20.65 | 20.25 | 20.30 | +1.00% | 31,981,817 |
| 2025-08-26 | 20.30 | 20.40 | 20.00 | 20.10 | -1.47% | 43,705,958 |
| 2025-08-25 | 20.30 | 20.60 | 20.25 | 20.40 | +1.24% | 24,007,496 |
| 2025-08-22 | 20.35 | 20.35 | 20.05 | 20.15 | -0.98% | 19,539,340 |
| 2025-08-21 | 20.30 | 20.60 | 20.25 | 20.35 | +0.99% | 23,819,706 |
| 2025-08-20 | 20.15 | 20.20 | 19.85 | 20.15 | -0.25% | 28,184,237 |
| 2025-08-19 | 20.30 | 20.40 | 20.05 | 20.20 | -0.98% | 23,268,161 |
| 2025-08-18 | 20.50 | 20.65 | 20.20 | 20.40 | -0.49% | 38,173,020 |
| 2025-08-15 | 20.00 | 20.60 | 19.80 | 20.50 | +3.27% | 65,742,256 |
| 2025-08-14 | 19.70 | 19.85 | 19.60 | 19.85 | +1.02% | 27,668,496 |
| 2025-08-13 | 19.55 | 19.80 | 19.45 | 19.65 | +0.77% | 34,824,034 |
| 2025-08-12 | 19.35 | 19.60 | 19.35 | 19.50 | +0.78% | 20,331,635 |
| 2025-08-11 | 19.15 | 19.40 | 19.05 | 19.35 | +1.04% | 18,634,082 |
| 2025-08-08 | 19.20 | 19.35 | 19.10 | 19.15 | -0.26% | 15,855,596 |
| 2025-08-07 | 19.25 | 19.35 | 19.20 | 19.20 | +0.00% | 12,988,309 |
| 2025-08-06 | 19.30 | 19.35 | 19.15 | 19.20 | -0.26% | 14,307,883 |
| 2025-08-05 | 19.15 | 19.35 | 19.10 | 19.25 | +0.52% | 14,000,210 |
| 2025-08-04 | 19.15 | 19.20 | 18.75 | 19.15 | -0.52% | 19,864,340 |
| 2025-08-01 | 19.30 | 19.40 | 19.15 | 19.25 | -1.03% | 25,232,330 |
| 2025-07-31 | 19.90 | 19.90 | 19.35 | 19.45 | -1.77% | 23,637,205 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is China Steel Corp's (2002.TW) latest close?
19.05 on 2026-08-07, 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 2026-08-07.
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 388 daily bars in the Closelook data lake.