China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	112.00	114.00	112.00	113.50	108.50	379,273
2022-08-08	113.50	113.50	111.50	112.50	107.54	568,362
2022-08-05	113.50	114.50	112.50	113.50	108.50	791,251
2022-08-04	113.00	114.00	111.00	114.00	108.98	742,943
2022-08-03	118.00	118.00	112.00	113.00	108.02	2,732,201
2022-08-02	117.50	119.00	117.00	118.50	113.28	1,199,751
2022-08-01	116.00	117.50	115.50	117.00	111.85	351,817
2022-07-29	116.00	117.00	115.50	116.50	111.37	210,336
2022-07-28	117.00	117.00	115.50	115.50	110.41	253,270
2022-07-27	116.00	116.50	115.00	116.50	111.37	260,855
2022-07-26	116.50	116.50	115.00	116.00	110.89	289,352
2022-07-25	116.00	117.00	115.00	116.50	111.37	310,760
2022-07-22	117.50	117.50	115.50	116.00	110.89	722,302
2022-07-21	118.00	118.50	116.00	117.00	111.85	565,765
2022-07-20	118.50	119.50	117.00	118.00	112.80	803,674
2022-07-19	116.00	118.50	115.00	117.50	112.32	675,155
2022-07-18	116.00	116.00	114.50	116.00	110.89	587,782
2022-07-15	114.50	116.50	113.00	115.50	110.41	730,463
2022-07-14	112.50	115.00	112.00	114.50	109.46	513,363
2022-07-13	113.50	114.50	112.50	113.50	108.50	625,024
2022-07-12	114.00	114.00	111.50	111.50	106.59	572,898
2022-07-11	115.00	116.00	113.00	113.50	108.50	547,897
2022-07-08	112.00	115.00	111.50	114.00	108.98	938,248
2022-07-07	112.00	112.00	109.50	111.50	106.59	914,865
2022-07-06	115.00	115.00	111.00	111.00	106.11	1,164,758
2022-07-05	114.00	115.00	113.00	115.00	109.93	621,001
2022-07-04	114.00	116.50	113.50	116.00	107.03	875,300
2022-07-01	116.00	117.00	114.50	115.00	106.11	857,840
2022-06-30	118.00	118.50	116.00	116.50	107.49	646,880
2022-06-29	117.00	119.50	117.00	119.00	109.80	409,158
2022-06-28	119.00	120.00	118.00	118.50	109.34	306,039
2022-06-27	119.50	120.50	119.00	119.50	110.26	720,677
2022-06-24	116.50	118.00	116.50	117.50	108.42	504,972
2022-06-23	116.50	118.50	115.50	116.00	107.03	911,482
2022-06-22	119.50	119.50	116.00	117.00	107.96	808,344
2022-06-21	118.50	119.50	117.50	119.50	110.26	536,977
2022-06-20	121.50	121.50	116.50	116.50	107.49	1,509,527
2022-06-17	120.50	122.50	120.50	121.50	112.11	677,429
2022-06-16	124.50	126.00	122.50	122.50	113.03	1,059,237
2022-06-15	123.50	125.00	122.50	125.00	115.34	828,308
2022-06-14	121.00	124.50	121.00	124.50	114.88	786,891
2022-06-13	120.50	122.50	120.00	122.00	112.57	672,665
2022-06-10	124.00	125.50	123.00	123.00	113.49	856,324
2022-06-09	125.00	127.00	125.00	127.00	117.18	608,534
2022-06-08	124.50	126.50	124.50	126.50	116.72	882,834
2022-06-07	123.50	125.00	123.00	124.50	114.88	536,298
2022-06-06	127.50	127.50	123.50	124.00	114.41	1,354,654
2022-06-02	129.00	130.00	128.00	128.50	118.57	648,199
2022-06-01	128.50	129.50	128.00	129.00	119.03	880,480
2022-05-31	128.50	129.00	127.00	128.00	118.11	1,097,753
2022-05-30	128.50	130.00	127.00	127.50	117.64	1,514,838
2022-05-27	128.00	128.50	125.50	127.50	117.64	1,264,866
2022-05-26	128.00	130.00	126.50	127.50	117.64	2,144,393
2022-05-25	124.50	128.50	124.00	127.50	117.64	2,895,283
2022-05-24	125.00	126.00	123.50	123.50	113.95	1,295,168
2022-05-23	125.50	127.00	124.00	124.00	114.41	1,335,436
2022-05-20	124.50	126.00	124.00	125.00	115.34	1,644,938
2022-05-19	122.50	124.00	122.00	124.00	114.41	1,639,978
2022-05-18	125.00	126.00	123.00	124.50	114.88	3,135,638
2022-05-17	121.00	124.50	121.00	124.00	114.41	3,305,613

← NewerPage 18 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.