China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	103.50	104.00	103.00	104.00	99.419	145,712
2022-11-02	104.00	105.50	103.50	104.00	99.419	318,448
2022-11-01	103.00	104.50	103.00	103.00	98.463	202,387
2022-10-31	103.00	103.00	102.00	103.00	98.463	211,869
2022-10-28	102.50	103.00	102.00	102.00	97.507	147,123
2022-10-27	102.00	102.50	101.50	102.50	97.985	253,049
2022-10-26	103.00	103.00	101.00	101.00	96.551	272,350
2022-10-25	103.00	103.50	101.50	102.00	97.507	183,863
2022-10-24	102.50	103.00	102.00	102.50	97.985	147,771
2022-10-21	101.50	102.00	100.50	100.50	96.073	282,124
2022-10-20	103.00	103.00	101.00	102.00	97.507	419,358
2022-10-19	103.50	104.50	103.00	103.50	98.941	237,383
2022-10-18	103.00	104.00	102.00	103.50	98.941	290,244
2022-10-17	102.00	102.50	101.00	102.50	97.985	242,504
2022-10-14	102.00	103.50	101.50	102.50	97.985	293,622
2022-10-13	103.50	103.50	100.00	100.00	95.595	655,278
2022-10-12	103.50	103.50	101.50	102.50	97.985	453,161
2022-10-11	105.00	105.00	103.00	104.50	99.897	674,129
2022-10-07	105.00	106.50	105.00	106.00	101.33	109,029
2022-10-06	105.50	106.50	105.00	106.00	101.33	137,823
2022-10-05	107.00	107.50	105.50	105.50	100.85	281,749
2022-10-04	107.00	107.00	105.50	106.50	101.81	195,282
2022-10-03	105.50	106.50	105.50	105.50	100.85	167,006
2022-09-30	105.00	107.50	104.50	106.50	101.81	337,556
2022-09-29	104.00	111.00	104.00	107.00	102.29	1,018,530
2022-09-28	107.50	107.50	103.00	103.00	98.463	690,764
2022-09-27	108.50	108.50	106.50	107.50	102.76	342,050
2022-09-26	111.00	111.00	108.00	108.00	103.24	847,983
2022-09-23	112.50	113.00	111.50	112.00	107.07	292,040
2022-09-22	111.00	112.50	110.00	112.50	107.54	309,878
2022-09-21	112.50	113.00	111.00	111.50	106.59	542,353
2022-09-20	112.50	113.50	112.50	113.00	108.02	170,490
2022-09-19	112.50	113.00	112.00	112.50	107.54	271,276
2022-09-16	114.00	114.00	112.50	112.50	107.54	558,159
2022-09-15	114.00	114.50	113.50	114.50	109.46	225,451
2022-09-14	114.00	114.50	113.50	114.00	108.98	311,079
2022-09-13	115.50	116.00	115.00	115.00	109.93	237,809
2022-09-12	115.50	116.00	114.50	115.00	109.93	336,013
2022-09-08	114.00	115.00	113.50	115.00	109.93	311,326
2022-09-07	114.50	115.00	113.50	114.00	108.98	239,058
2022-09-06	115.00	115.50	114.00	114.50	109.46	244,747
2022-09-05	115.50	116.00	114.50	114.50	109.46	228,444
2022-09-02	116.00	116.00	115.00	115.50	110.41	268,765
2022-09-01	117.00	117.00	115.50	116.00	110.89	337,768
2022-08-31	117.00	117.50	116.00	117.00	111.85	247,778
2022-08-30	115.50	117.00	115.50	116.50	111.37	219,113
2022-08-29	116.00	116.50	115.00	115.50	110.41	331,092
2022-08-26	118.00	119.00	117.50	118.00	112.80	445,575
2022-08-25	116.50	118.00	116.50	118.00	112.80	371,807
2022-08-24	117.00	117.50	116.00	116.00	110.89	382,148
2022-08-23	116.50	117.50	116.00	117.00	111.85	376,615
2022-08-22	116.00	118.00	116.00	117.50	112.32	535,841
2022-08-19	115.50	117.50	115.00	117.00	111.85	545,456
2022-08-18	115.00	115.50	114.00	115.50	110.41	420,255
2022-08-17	115.00	116.50	115.00	115.50	110.41	419,941
2022-08-16	116.00	117.00	115.00	116.00	110.89	477,479
2022-08-15	116.00	117.50	115.50	117.00	111.85	660,074
2022-08-12	116.00	116.50	114.50	115.00	109.93	531,721
2022-08-11	115.50	116.50	114.00	116.00	110.89	911,713
2022-08-10	113.00	114.50	113.00	114.50	109.46	481,663

← NewerPage 17 of 21 · 1,216 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.