China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	111.00	111.50	110.50	111.50	106.59	254,932
2023-02-07	111.50	112.00	111.00	111.00	106.11	287,956
2023-02-06	110.00	112.00	109.50	111.50	106.59	563,697
2023-02-03	109.00	110.00	109.00	110.00	105.15	364,811
2023-02-02	108.50	109.00	108.00	109.00	104.20	254,542
2023-02-01	108.00	108.50	107.50	108.50	103.72	165,539
2023-01-31	107.50	108.00	107.00	107.50	102.76	299,580
2023-01-30	108.50	108.50	107.00	107.50	102.76	324,554
2023-01-17	107.00	107.50	106.50	107.50	102.76	114,191
2023-01-16	106.50	107.00	106.50	106.50	101.81	101,578
2023-01-13	106.50	106.50	105.50	106.00	101.33	119,708
2023-01-12	107.50	107.50	106.00	106.00	101.33	188,432
2023-01-11	107.00	107.00	106.50	107.00	102.29	101,105
2023-01-10	106.50	107.00	106.00	106.50	101.81	147,726
2023-01-09	106.00	106.50	105.50	106.50	101.81	163,876
2023-01-06	105.00	105.50	105.00	105.00	100.37	78,169
2023-01-05	106.50	106.50	105.00	105.00	100.37	225,228
2023-01-04	105.50	106.00	105.50	106.00	101.33	83,652
2023-01-03	105.50	106.00	105.00	105.50	100.85	90,955
2022-12-30	105.50	106.00	105.00	105.50	100.85	189,784
2022-12-29	105.00	106.00	105.00	105.00	100.37	191,688
2022-12-28	106.50	106.50	105.00	105.50	100.85	149,929
2022-12-27	106.00	107.00	106.00	107.00	102.29	86,884
2022-12-26	105.50	106.50	105.00	106.00	101.33	117,798
2022-12-23	105.50	106.00	105.00	105.50	100.85	102,892
2022-12-22	106.50	106.50	106.00	106.00	101.33	262,371
2022-12-21	105.00	106.00	105.00	105.50	100.85	114,880
2022-12-20	106.50	107.00	104.50	105.00	100.37	326,658
2022-12-19	105.00	107.00	104.50	106.50	101.81	443,328
2022-12-16	106.00	106.00	104.50	104.50	99.897	483,759
2022-12-15	106.00	106.50	105.50	106.00	101.33	209,253
2022-12-14	106.50	107.00	106.00	106.00	101.33	176,340
2022-12-13	107.00	107.00	105.50	106.50	101.81	171,069
2022-12-12	105.50	106.50	105.00	106.00	101.33	174,213
2022-12-09	106.50	107.00	106.00	106.00	101.33	332,183
2022-12-08	107.50	108.00	106.50	107.00	102.29	214,149
2022-12-07	109.00	109.50	107.50	108.00	103.24	259,195
2022-12-06	109.50	110.00	109.00	109.00	104.20	269,385
2022-12-05	109.50	110.50	109.00	110.00	105.15	303,116
2022-12-02	109.50	110.00	109.00	109.00	104.20	156,903
2022-12-01	109.00	110.00	109.00	109.50	104.68	353,457
2022-11-30	107.50	109.00	107.50	109.00	104.20	349,315
2022-11-29	108.00	108.50	107.50	107.50	102.76	193,315
2022-11-28	108.00	108.50	107.00	108.50	103.72	218,102
2022-11-25	108.50	109.00	108.00	108.50	103.72	208,182
2022-11-24	108.00	109.00	107.50	108.50	103.72	224,720
2022-11-23	107.50	108.00	107.00	108.00	103.24	142,035
2022-11-22	107.50	107.50	106.50	107.00	102.29	94,773
2022-11-21	106.50	107.00	106.00	107.00	102.29	150,209
2022-11-18	107.00	107.50	106.00	106.50	101.81	177,062
2022-11-17	106.50	107.50	106.00	107.00	102.29	219,676
2022-11-16	108.00	108.00	106.50	106.50	101.81	331,481
2022-11-15	107.00	108.00	106.50	108.00	103.24	260,947
2022-11-14	106.00	107.50	106.00	106.50	101.81	349,749
2022-11-11	108.00	108.50	105.50	106.50	101.81	555,187
2022-11-10	106.50	107.00	105.50	106.00	101.33	228,579
2022-11-09	106.50	107.00	105.50	106.50	101.81	318,942
2022-11-08	105.00	106.00	104.50	104.50	99.897	190,740
2022-11-07	104.50	105.00	104.50	105.00	100.37	172,579
2022-11-04	104.00	105.00	104.00	104.50	99.897	185,399

← NewerPage 16 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.