China Steel Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 112.00 | 113.50 | 112.00 | 112.50 | 112.50 | 395,800 |
| 2024-05-03 | 113.00 | 113.50 | 112.00 | 112.00 | 112.00 | 480,947 |
| 2024-05-02 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 443,529 |
| 2024-04-30 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 452,282 |
| 2024-04-29 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 437,255 |
| 2024-04-26 | 113.50 | 113.50 | 111.00 | 113.00 | 113.00 | 1,012,819 |
| 2024-04-25 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | 231,879 |
| 2024-04-24 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | 322,271 |
| 2024-04-23 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 191,625 |
| 2024-04-22 | 112.00 | 113.50 | 112.00 | 112.00 | 112.00 | 281,470 |
| 2024-04-19 | 112.50 | 112.50 | 110.50 | 112.00 | 112.00 | 783,833 |
| 2024-04-18 | 113.00 | 113.50 | 111.50 | 113.00 | 113.00 | 388,356 |
| 2024-04-17 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 281,406 |
| 2024-04-16 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | 1,024,148 |
| 2024-04-15 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | 525,063 |
| 2024-04-12 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 382,710 |
| 2024-04-11 | 116.50 | 116.50 | 115.50 | 116.00 | 116.00 | 469,628 |
| 2024-04-10 | 117.50 | 118.50 | 116.50 | 116.50 | 116.50 | 614,100 |
| 2024-04-09 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | 292,224 |
| 2024-04-08 | 118.00 | 120.00 | 117.00 | 118.50 | 118.50 | 671,124 |
| 2024-04-03 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 1,062,630 |
| 2024-04-02 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 683,125 |
| 2024-04-01 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1,183,011 |
| 2024-03-29 | 123.50 | 123.50 | 118.50 | 120.50 | 120.50 | 3,294,728 |
| 2024-03-28 | 124.50 | 127.00 | 121.00 | 123.50 | 123.50 | 3,319,696 |
| 2024-03-27 | 117.50 | 122.50 | 117.00 | 122.00 | 122.00 | 2,054,189 |
| 2024-03-26 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,040,945 |
| 2024-03-25 | 120.00 | 120.00 | 116.50 | 119.00 | 119.00 | 1,212,087 |
| 2024-03-22 | 123.00 | 123.00 | 117.50 | 118.50 | 118.50 | 1,961,642 |
| 2024-03-21 | 128.00 | 128.50 | 120.00 | 122.00 | 122.00 | 3,184,259 |
| 2024-03-20 | 124.00 | 127.00 | 120.50 | 124.50 | 124.50 | 3,068,026 |
| 2024-03-19 | 119.00 | 125.50 | 118.00 | 121.50 | 121.50 | 3,454,888 |
| 2024-03-18 | 117.00 | 118.00 | 116.00 | 116.50 | 116.50 | 500,061 |
| 2024-03-15 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | 607,676 |
| 2024-03-14 | 115.00 | 120.00 | 113.50 | 116.50 | 116.50 | 2,312,241 |
| 2024-03-13 | 115.50 | 115.50 | 113.00 | 114.50 | 114.50 | 628,744 |
| 2024-03-12 | 112.50 | 115.50 | 112.00 | 114.50 | 114.50 | 871,579 |
| 2024-03-11 | 111.50 | 112.50 | 111.00 | 111.50 | 111.50 | 222,001 |
| 2024-03-08 | 110.50 | 111.50 | 110.00 | 111.50 | 111.50 | 383,594 |
| 2024-03-07 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | 534,903 |
| 2024-03-06 | 111.50 | 112.00 | 111.00 | 111.00 | 111.00 | 299,699 |
| 2024-03-05 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | 301,124 |
| 2024-03-04 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | 359,506 |
| 2024-03-01 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | 421,134 |
| 2024-02-29 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | 298,861 |
| 2024-02-27 | 113.50 | 114.50 | 112.50 | 112.50 | 112.50 | 513,960 |
| 2024-02-26 | 112.50 | 113.50 | 112.50 | 113.00 | 113.00 | 227,273 |
| 2024-02-23 | 112.50 | 113.50 | 112.50 | 112.50 | 112.50 | 175,713 |
| 2024-02-22 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | 186,178 |
| 2024-02-21 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | 146,987 |
| 2024-02-20 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 274,859 |
| 2024-02-19 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 258,030 |
| 2024-02-16 | 112.50 | 113.00 | 112.00 | 113.00 | 113.00 | 217,438 |
| 2024-02-15 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 478,847 |
| 2024-02-05 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 153,134 |
| 2024-02-02 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 99,064 |
| 2024-02-01 | 113.50 | 114.50 | 113.50 | 114.00 | 114.00 | 135,073 |
| 2024-01-31 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 305,827 |
| 2024-01-30 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | 194,141 |
| 2024-01-29 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 147,673 |
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.