China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	111.50	111.50	110.00	111.00	111.00	331,060
2023-08-07	112.50	113.00	111.50	112.00	112.00	353,240
2023-08-04	111.50	112.50	110.50	112.00	112.00	352,260
2023-08-02	112.00	112.00	110.00	111.50	111.50	607,964
2023-08-01	109.50	111.00	109.00	110.50	110.50	310,962
2023-07-31	110.00	110.00	108.50	108.50	108.50	390,825
2023-07-28	108.50	110.00	108.00	109.50	109.50	348,299
2023-07-27	108.00	108.50	107.50	108.00	108.00	245,397
2023-07-26	108.00	108.50	107.50	107.50	107.50	267,713
2023-07-25	107.00	109.00	107.00	108.50	108.50	360,627
2023-07-24	109.00	109.00	107.00	107.00	107.00	479,576
2023-07-21	107.50	109.50	107.50	108.00	108.00	281,375
2023-07-20	108.00	108.50	107.50	107.50	107.50	224,400
2023-07-19	108.50	109.00	107.00	108.00	108.00	586,859
2023-07-18	109.00	109.50	108.00	108.50	108.50	576,643
2023-07-17	110.00	110.00	109.00	109.50	109.50	345,395
2023-07-14	110.00	110.50	109.50	109.50	109.50	263,147
2023-07-13	109.00	110.50	109.00	109.50	109.50	749,041
2023-07-12	114.00	114.50	113.50	113.50	108.50	772,617
2023-07-11	114.00	115.00	113.50	114.00	108.98	775,369
2023-07-10	114.50	115.00	114.00	114.00	108.98	267,370
2023-07-07	114.50	115.00	112.50	114.00	108.98	801,747
2023-07-06	115.00	116.00	115.00	115.00	109.93	393,657
2023-07-05	116.50	116.50	116.00	116.00	110.89	391,605
2023-07-04	117.00	117.00	116.00	116.50	111.37	321,941
2023-07-03	117.00	117.50	116.50	117.00	111.85	372,999
2023-06-30	118.00	118.00	116.50	116.50	111.37	335,237
2023-06-29	118.00	118.00	116.50	118.00	112.80	427,615
2023-06-28	117.00	118.00	116.00	117.50	112.32	589,001
2023-06-27	118.50	119.00	117.00	117.00	111.85	728,980
2023-06-26	118.00	119.50	117.00	119.00	113.76	753,724
2023-06-21	118.00	118.50	117.00	118.00	112.80	925,917
2023-06-20	118.00	118.50	116.50	118.50	113.28	960,248
2023-06-19	116.00	118.00	115.50	118.00	112.80	922,267
2023-06-16	117.50	118.00	115.50	116.50	111.37	728,337
2023-06-15	116.50	118.50	116.50	117.50	112.32	1,115,595
2023-06-14	114.00	117.00	114.00	116.00	110.89	1,058,055
2023-06-13	113.00	114.00	112.50	113.50	108.50	359,851
2023-06-12	113.50	113.50	112.50	113.50	108.50	179,623
2023-06-09	113.00	113.50	112.50	113.50	108.50	585,746
2023-06-08	114.50	114.50	113.50	114.50	109.46	244,949
2023-06-07	114.50	115.00	114.00	114.50	109.46	269,228
2023-06-06	114.00	114.50	113.50	114.50	109.46	258,595
2023-06-05	113.50	113.50	113.00	113.50	108.50	148,560
2023-06-02	113.00	113.50	113.00	113.00	108.02	184,936
2023-06-01	113.00	113.50	113.00	113.00	108.02	134,825
2023-05-31	112.50	113.50	112.00	113.50	108.50	347,488
2023-05-30	113.50	113.50	112.00	112.50	107.54	239,221
2023-05-29	113.50	113.50	112.50	113.00	108.02	184,121
2023-05-26	113.00	113.50	112.50	113.00	108.02	189,174
2023-05-25	113.50	114.00	113.00	113.00	108.02	96,679
2023-05-24	113.00	114.00	113.00	114.00	108.98	113,143
2023-05-23	112.50	113.50	112.50	113.00	108.02	178,025
2023-05-22	113.00	113.00	112.50	113.00	108.02	136,899
2023-05-19	113.00	113.50	112.00	113.00	108.02	274,351
2023-05-18	112.00	113.50	112.00	113.00	108.02	225,557
2023-05-17	112.50	113.50	110.00	113.50	108.50	614,179
2023-05-16	112.50	113.00	111.50	112.00	107.07	305,211
2023-05-15	112.50	113.00	111.50	112.50	107.54	278,069
2023-05-12	114.00	114.00	112.50	112.50	107.54	287,885

← NewerPage 14 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.