China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	120.50	121.00	119.50	120.00	120.00	399,925
2023-11-02	121.50	122.50	120.00	120.50	120.50	648,568
2023-11-01	119.00	121.50	118.50	121.50	121.50	435,088
2023-10-31	120.00	120.50	118.50	119.00	119.00	606,243
2023-10-30	119.50	121.50	119.50	120.00	120.00	481,780
2023-10-27	118.50	121.00	118.50	119.50	119.50	945,608
2023-10-26	118.00	119.50	117.50	119.00	119.00	549,056
2023-10-25	117.50	120.00	117.50	118.50	118.50	892,461
2023-10-24	119.50	120.00	116.00	117.00	117.00	1,902,558
2023-10-23	130.00	133.50	119.00	120.50	120.50	10,931,432
2023-10-20	119.00	124.00	118.00	121.50	121.50	2,400,459
2023-10-19	118.00	119.00	117.50	119.00	119.00	513,766
2023-10-18	118.00	118.50	117.00	118.00	118.00	819,324
2023-10-17	118.00	118.50	117.00	118.00	118.00	790,767
2023-10-16	117.00	117.00	116.00	117.00	117.00	304,334
2023-10-13	115.50	117.50	115.50	117.00	117.00	312,717
2023-10-12	116.50	116.50	115.00	116.00	116.00	583,555
2023-10-11	116.00	118.00	115.00	117.50	117.50	1,714,535
2023-10-06	112.50	113.00	112.00	112.50	112.50	61,572
2023-10-05	112.50	113.00	112.00	112.50	112.50	83,822
2023-10-04	112.50	112.50	111.50	112.50	112.50	200,131
2023-10-03	114.00	114.00	113.00	113.00	113.00	96,142
2023-10-02	113.00	114.00	112.50	114.00	114.00	105,373
2023-09-28	113.50	113.50	112.00	113.00	113.00	106,085
2023-09-27	113.00	113.00	112.00	113.00	113.00	88,251
2023-09-26	113.00	113.00	112.00	113.00	113.00	82,245
2023-09-25	112.00	113.00	112.00	113.00	113.00	173,108
2023-09-22	113.50	113.50	112.00	112.00	112.00	86,383
2023-09-21	114.00	114.00	112.50	113.00	113.00	169,156
2023-09-20	114.00	114.50	113.50	114.00	114.00	86,965
2023-09-19	114.00	116.00	114.00	114.50	114.50	507,033
2023-09-18	113.00	114.50	112.50	114.00	114.00	314,529
2023-09-15	113.50	114.00	113.00	113.00	113.00	100,818
2023-09-14	113.50	114.00	113.00	113.50	113.50	344,610
2023-09-13	112.50	113.00	112.50	113.00	113.00	158,635
2023-09-12	113.00	113.00	111.50	112.50	112.50	94,399
2023-09-11	111.50	112.00	111.00	112.00	112.00	106,934
2023-09-08	110.50	112.00	110.50	111.50	111.50	249,773
2023-09-07	111.50	112.00	111.00	111.00	111.00	197,722
2023-09-06	113.00	113.00	111.50	112.50	112.50	218,067
2023-09-05	113.00	114.00	112.50	113.00	113.00	406,260
2023-09-04	111.00	113.00	111.00	113.00	113.00	535,705
2023-09-01	109.50	111.00	109.50	111.00	111.00	201,687
2023-08-31	110.50	110.50	109.50	109.50	109.50	121,416
2023-08-30	110.50	110.50	109.50	110.50	110.50	201,211
2023-08-29	110.00	110.50	109.50	110.00	110.00	109,734
2023-08-28	110.00	110.00	109.00	110.00	110.00	110,210
2023-08-25	110.50	110.50	109.50	109.50	109.50	70,885
2023-08-24	111.00	111.50	109.50	111.00	111.00	115,481
2023-08-23	109.50	111.00	108.50	111.00	111.00	166,734
2023-08-22	110.00	110.00	109.00	109.00	109.00	72,536
2023-08-21	109.50	109.50	108.50	109.00	109.00	63,178
2023-08-18	108.50	109.50	108.50	109.00	109.00	71,346
2023-08-17	108.50	109.00	107.50	109.00	109.00	107,689
2023-08-16	109.50	109.50	108.00	108.50	108.50	174,740
2023-08-15	109.50	110.00	109.00	109.50	109.50	82,590
2023-08-14	110.00	110.00	109.00	109.50	109.50	191,197
2023-08-11	110.50	110.50	110.00	110.50	110.50	95,827
2023-08-10	110.50	110.50	109.50	110.50	110.50	275,307
2023-08-09	111.00	111.50	110.00	110.50	110.50	164,205

← NewerPage 13 of 21 · 1,221 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.