China Steel Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | 207,316 |
| 2024-01-25 | 115.00 | 116.00 | 114.50 | 116.00 | 116.00 | 541,094 |
| 2024-01-24 | 113.50 | 114.50 | 113.50 | 114.00 | 114.00 | 182,912 |
| 2024-01-23 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 142,095 |
| 2024-01-22 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 225,667 |
| 2024-01-19 | 113.50 | 115.00 | 113.00 | 115.00 | 115.00 | 370,803 |
| 2024-01-18 | 114.50 | 114.50 | 113.50 | 113.50 | 113.50 | 155,521 |
| 2024-01-17 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 502,197 |
| 2024-01-16 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | 247,188 |
| 2024-01-15 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | 230,350 |
| 2024-01-12 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 136,144 |
| 2024-01-11 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 151,406 |
| 2024-01-10 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | 164,358 |
| 2024-01-09 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 192,039 |
| 2024-01-08 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | 168,961 |
| 2024-01-05 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 83,586 |
| 2024-01-04 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | 170,976 |
| 2024-01-03 | 117.50 | 119.00 | 117.50 | 117.50 | 117.50 | 224,500 |
| 2024-01-02 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | 120,770 |
| 2023-12-29 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 92,037 |
| 2023-12-28 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | 117,400 |
| 2023-12-27 | 119.00 | 119.50 | 118.00 | 118.50 | 118.50 | 315,260 |
| 2023-12-26 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 454,059 |
| 2023-12-25 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | 283,749 |
| 2023-12-22 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 610,241 |
| 2023-12-21 | 119.50 | 122.00 | 118.00 | 120.00 | 120.00 | 949,644 |
| 2023-12-20 | 119.50 | 120.50 | 119.00 | 120.50 | 120.50 | 833,291 |
| 2023-12-19 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 684,284 |
| 2023-12-18 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 895,448 |
| 2023-12-15 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 427,849 |
| 2023-12-14 | 115.00 | 116.50 | 115.00 | 116.00 | 116.00 | 639,578 |
| 2023-12-13 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 191,662 |
| 2023-12-12 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | 224,920 |
| 2023-12-11 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 153,258 |
| 2023-12-08 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | 120,534 |
| 2023-12-07 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 182,284 |
| 2023-12-06 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 208,187 |
| 2023-12-05 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 368,692 |
| 2023-12-04 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | 212,493 |
| 2023-12-01 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 598,059 |
| 2023-11-30 | 115.50 | 117.00 | 115.00 | 116.00 | 116.00 | 412,037 |
| 2023-11-29 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 261,683 |
| 2023-11-28 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 232,385 |
| 2023-11-27 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 173,976 |
| 2023-11-24 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 174,795 |
| 2023-11-23 | 116.50 | 117.50 | 116.50 | 116.50 | 116.50 | 154,321 |
| 2023-11-22 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | 163,549 |
| 2023-11-21 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 252,606 |
| 2023-11-20 | 116.50 | 117.00 | 115.50 | 115.50 | 115.50 | 281,817 |
| 2023-11-17 | 116.50 | 117.50 | 116.50 | 117.00 | 117.00 | 319,317 |
| 2023-11-16 | 116.00 | 117.50 | 115.50 | 117.50 | 117.50 | 357,749 |
| 2023-11-15 | 115.00 | 117.00 | 114.50 | 116.00 | 116.00 | 521,250 |
| 2023-11-14 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 325,420 |
| 2023-11-13 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | 497,303 |
| 2023-11-10 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 475,707 |
| 2023-11-09 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | 585,333 |
| 2023-11-08 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | 571,723 |
| 2023-11-07 | 121.00 | 121.50 | 119.00 | 119.50 | 119.50 | 434,679 |
| 2023-11-06 | 120.50 | 122.00 | 120.00 | 121.50 | 121.50 | 416,597 |
| 2023-11-03 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | 399,925 |
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.