China Steel Chemical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	101.00	101.50	100.50	100.50	100.50	469,722
2024-07-31	101.00	101.00	100.00	100.50	100.50	922,759
2024-07-30	102.00	102.00	99.800	100.50	100.50	1,117,017
2024-07-29	102.00	103.50	100.50	102.00	102.00	1,001,557
2024-07-26	101.00	101.50	99.500	101.00	101.00	888,234
2024-07-23	100.50	102.00	100.50	101.50	101.50	511,451
2024-07-22	101.00	101.00	99.100	100.50	100.50	1,155,053
2024-07-19	103.00	103.00	101.00	101.00	101.00	1,100,532
2024-07-18	102.50	103.00	102.00	102.50	102.50	643,116
2024-07-17	102.50	103.50	102.00	102.50	102.50	520,487
2024-07-16	103.50	103.50	102.50	102.50	102.50	490,774
2024-07-15	102.50	103.50	102.00	103.00	103.00	720,213
2024-07-12	101.50	104.50	101.00	102.50	102.50	1,010,373
2024-07-11	103.50	104.00	101.50	101.50	101.50	1,768,852
2024-07-10	107.00	107.50	106.00	106.00	106.00	1,539,406
2024-07-09	109.00	109.50	106.00	107.00	107.00	1,777,926
2024-07-08	109.50	110.00	109.00	109.00	109.00	511,370
2024-07-05	110.00	110.00	108.50	109.50	109.50	533,579
2024-07-04	109.00	109.50	108.50	109.50	109.50	391,831
2024-07-03	109.00	109.00	108.50	108.50	108.50	264,125
2024-07-02	108.50	109.00	108.00	108.00	108.00	751,653
2024-07-01	109.00	109.50	108.00	108.00	108.00	1,043,032
2024-06-28	109.50	110.00	108.50	108.50	108.50	727,243
2024-06-27	110.00	110.00	109.00	109.00	109.00	572,482
2024-06-26	111.50	111.50	110.00	110.50	110.50	527,434
2024-06-25	109.50	111.00	109.00	111.00	111.00	1,024,105
2024-06-24	110.00	111.00	108.50	109.00	109.00	1,880,224
2024-06-21	110.50	111.00	109.50	110.00	110.00	1,536,170
2024-06-20	109.00	110.50	108.50	110.50	110.50	1,568,309
2024-06-19	109.00	109.50	108.00	109.00	109.00	1,640,297
2024-06-18	109.50	110.00	108.50	108.50	108.50	642,643
2024-06-17	109.50	110.50	109.00	109.00	109.00	419,414
2024-06-14	109.50	110.00	109.00	109.00	109.00	398,734
2024-06-13	111.00	111.00	109.50	109.50	109.50	421,920
2024-06-12	110.50	111.00	109.00	111.00	111.00	502,223
2024-06-11	109.00	111.00	108.50	110.00	110.00	653,972
2024-06-07	109.50	109.50	108.00	109.00	109.00	511,507
2024-06-06	110.50	110.50	108.00	109.50	109.50	1,096,120
2024-06-05	111.00	111.50	110.00	110.00	110.00	659,895
2024-06-04	111.50	112.00	111.00	111.00	111.00	408,875
2024-06-03	112.50	112.50	111.50	111.50	111.50	701,472
2024-05-31	112.00	113.00	112.00	112.50	112.50	603,550
2024-05-30	112.00	112.50	111.50	112.00	112.00	343,532
2024-05-29	113.50	113.50	112.00	112.50	112.50	205,504
2024-05-28	113.00	113.50	112.00	113.00	113.00	343,489
2024-05-27	112.50	113.00	112.00	112.00	112.00	810,766
2024-05-24	113.00	113.00	112.00	112.00	112.00	802,511
2024-05-23	115.00	115.00	112.50	113.00	113.00	1,395,166
2024-05-22	115.50	116.00	114.50	115.50	115.50	1,191,716
2024-05-21	113.50	115.50	113.00	115.50	115.50	1,531,076
2024-05-20	111.50	114.00	111.50	113.50	113.50	1,892,455
2024-05-17	113.50	114.00	111.50	112.00	112.00	1,398,350
2024-05-16	113.50	114.00	112.50	113.00	113.00	464,662
2024-05-15	113.00	113.50	112.50	113.00	113.00	384,281
2024-05-14	113.50	113.50	112.00	112.50	112.50	309,104
2024-05-13	113.50	113.50	112.50	113.50	113.50	414,168
2024-05-10	112.00	113.50	112.00	113.50	113.50	548,844
2024-05-09	113.00	113.50	112.00	112.50	112.50	496,894
2024-05-08	113.00	113.50	112.00	113.00	113.00	580,719
2024-05-07	112.50	112.50	111.50	112.00	112.00	743,410

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	5.0000 TWD
2022-07-05	4.0000 TWD
2021-08-19	2.6000 TWD
2020-07-15	4.8000 TWD
2019-07-10	5.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.