China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	115.00	115.00	113.50	114.00	108.98	216,705
2023-05-10	114.50	115.00	114.00	115.00	109.93	128,251
2023-05-09	114.50	114.50	113.50	114.00	108.98	150,660
2023-05-08	114.50	114.50	114.00	114.50	109.46	76,403
2023-05-05	114.00	115.00	114.00	114.00	108.98	134,880
2023-05-04	114.00	114.50	114.00	114.50	109.46	101,279
2023-05-03	115.00	115.00	114.00	114.00	108.98	222,373
2023-05-02	115.00	115.50	114.50	115.50	110.41	165,513
2023-04-28	115.00	115.00	114.00	115.00	109.93	242,957
2023-04-27	114.00	114.50	114.00	114.00	108.98	83,212
2023-04-26	114.50	114.50	113.00	113.50	108.50	213,657
2023-04-25	115.50	115.50	113.00	113.50	108.50	204,517
2023-04-24	113.50	116.00	113.50	114.50	109.46	253,293
2023-04-21	113.50	114.00	112.50	113.00	108.02	220,301
2023-04-20	113.50	114.00	113.00	113.50	108.50	143,373
2023-04-19	115.00	115.00	113.50	113.50	108.50	190,546
2023-04-18	115.50	115.50	114.50	114.50	109.46	113,556
2023-04-17	115.00	115.50	114.50	115.00	109.93	159,008
2023-04-14	114.00	115.00	113.50	115.00	109.93	199,863
2023-04-13	115.00	115.00	114.00	114.00	108.98	269,962
2023-04-12	115.50	115.50	114.50	115.00	109.93	199,065
2023-04-11	115.00	115.50	115.00	115.50	110.41	98,820
2023-04-10	114.50	115.50	114.00	114.50	109.46	170,389
2023-04-07	115.00	115.50	114.50	114.50	109.46	182,246
2023-04-06	115.50	116.00	114.50	115.00	109.93	219,797
2023-03-31	116.00	116.50	115.50	115.50	110.41	198,457
2023-03-30	115.00	116.00	114.50	116.00	110.89	473,629
2023-03-29	114.00	115.00	114.00	114.50	109.46	230,432
2023-03-28	114.00	114.50	113.00	114.00	108.98	372,651
2023-03-27	113.50	114.00	113.00	113.00	108.02	206,357
2023-03-24	113.50	114.00	113.50	113.50	108.50	148,491
2023-03-23	113.50	114.00	113.00	113.50	108.50	126,917
2023-03-22	113.00	114.00	112.50	113.50	108.50	198,166
2023-03-21	112.50	113.50	112.50	112.50	107.54	160,540
2023-03-20	111.00	112.50	111.00	112.00	107.07	151,783
2023-03-17	111.00	112.00	111.00	111.50	106.59	135,855
2023-03-16	112.00	112.00	110.00	110.50	105.63	324,224
2023-03-15	112.00	113.00	112.00	112.50	107.54	143,619
2023-03-14	112.50	112.50	111.50	111.50	106.59	171,976
2023-03-13	112.50	113.50	111.50	113.00	108.02	255,843
2023-03-10	113.50	113.50	112.00	113.00	108.02	314,470
2023-03-09	114.50	115.00	113.50	114.00	108.98	321,684
2023-03-08	113.00	114.00	113.00	113.50	108.50	196,640
2023-03-07	112.50	114.00	112.00	114.00	108.98	333,038
2023-03-06	112.50	113.00	112.00	112.50	107.54	203,358
2023-03-03	112.00	113.00	112.00	112.50	107.54	215,697
2023-03-02	111.50	112.00	111.00	112.00	107.07	67,642
2023-03-01	113.00	113.00	111.50	111.50	106.59	189,689
2023-02-24	113.00	113.00	112.00	113.00	108.02	186,561
2023-02-23	112.50	113.00	112.00	112.50	107.54	243,658
2023-02-22	113.00	113.00	111.00	112.50	107.54	344,178
2023-02-21	110.50	113.50	110.50	113.00	108.02	716,018
2023-02-20	110.00	111.00	110.00	110.50	105.63	174,711
2023-02-17	109.50	110.50	109.00	110.50	105.63	230,260
2023-02-16	109.50	110.00	109.50	109.50	104.68	97,362
2023-02-15	110.00	110.50	109.50	109.50	104.68	164,115
2023-02-14	109.00	110.50	109.00	110.00	105.15	132,330
2023-02-13	109.50	109.50	108.50	109.00	104.20	115,894
2023-02-10	110.00	110.00	108.50	109.00	104.20	285,480
2023-02-09	110.50	111.00	110.00	110.00	105.15	256,095

← NewerPage 15 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.