China Steel Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 121.00 | 121.50 | 120.00 | 120.00 | 110.72 | 1,071,241 |
| 2022-05-13 | 120.00 | 122.00 | 118.00 | 119.50 | 110.26 | 1,457,619 |
| 2022-05-12 | 121.50 | 122.00 | 119.00 | 119.00 | 109.80 | 1,207,598 |
| 2022-05-11 | 122.00 | 123.00 | 120.50 | 122.00 | 112.57 | 1,782,873 |
| 2022-05-10 | 117.50 | 122.00 | 117.00 | 122.00 | 112.57 | 2,792,762 |
| 2022-05-09 | 118.00 | 120.50 | 117.50 | 119.00 | 109.80 | 2,246,851 |
| 2022-05-06 | 119.00 | 122.00 | 116.50 | 118.00 | 108.88 | 5,071,114 |
| 2022-05-05 | 114.00 | 114.50 | 113.50 | 113.50 | 104.73 | 159,420 |
| 2022-05-04 | 113.00 | 113.50 | 112.50 | 113.00 | 104.26 | 281,195 |
| 2022-05-03 | 116.00 | 117.00 | 113.00 | 113.00 | 104.26 | 1,023,132 |
| 2022-04-29 | 113.00 | 114.50 | 112.50 | 114.50 | 105.65 | 381,376 |
| 2022-04-28 | 110.50 | 113.00 | 110.00 | 112.50 | 103.80 | 412,026 |
| 2022-04-27 | 110.50 | 110.50 | 109.00 | 110.00 | 101.50 | 669,445 |
| 2022-04-26 | 112.00 | 113.00 | 111.00 | 112.00 | 103.34 | 465,082 |
| 2022-04-25 | 113.50 | 113.50 | 112.00 | 112.00 | 103.34 | 479,383 |
| 2022-04-22 | 115.00 | 115.50 | 114.00 | 114.50 | 105.65 | 379,654 |
| 2022-04-21 | 116.00 | 117.00 | 115.00 | 115.50 | 106.57 | 446,831 |
| 2022-04-20 | 114.00 | 115.00 | 114.00 | 115.00 | 106.11 | 180,515 |
| 2022-04-19 | 113.50 | 114.50 | 113.50 | 114.00 | 105.19 | 208,813 |
| 2022-04-18 | 114.50 | 114.50 | 113.00 | 113.00 | 104.26 | 409,589 |
| 2022-04-15 | 115.00 | 115.00 | 114.00 | 114.50 | 105.65 | 238,126 |
| 2022-04-14 | 115.50 | 115.50 | 114.50 | 114.50 | 105.65 | 221,271 |
| 2022-04-13 | 115.00 | 115.50 | 114.00 | 115.50 | 106.57 | 240,587 |
| 2022-04-12 | 114.50 | 114.50 | 113.50 | 114.00 | 105.19 | 508,130 |
| 2022-04-11 | 116.00 | 117.00 | 115.00 | 115.00 | 106.11 | 430,064 |
| 2022-04-08 | 116.00 | 116.50 | 115.00 | 116.50 | 107.49 | 362,823 |
| 2022-04-07 | 117.00 | 117.50 | 114.50 | 115.00 | 106.11 | 643,782 |
| 2022-04-06 | 117.00 | 119.50 | 117.00 | 118.00 | 108.88 | 534,086 |
| 2022-04-01 | 116.50 | 116.50 | 115.50 | 116.00 | 107.03 | 223,800 |
| 2022-03-31 | 117.00 | 117.50 | 116.00 | 116.50 | 107.49 | 306,391 |
| 2022-03-30 | 117.50 | 118.00 | 116.50 | 117.00 | 107.96 | 251,493 |
| 2022-03-29 | 117.50 | 118.50 | 117.00 | 117.00 | 107.96 | 258,018 |
| 2022-03-28 | 117.50 | 118.00 | 117.00 | 117.50 | 108.42 | 219,386 |
| 2022-03-25 | 120.00 | 120.00 | 117.50 | 118.00 | 108.88 | 322,242 |
| 2022-03-24 | 118.00 | 119.50 | 117.50 | 119.50 | 110.26 | 543,205 |
| 2022-03-23 | 118.50 | 118.50 | 117.50 | 118.00 | 108.88 | 373,571 |
| 2022-03-22 | 117.00 | 118.00 | 117.00 | 118.00 | 108.88 | 260,730 |
| 2022-03-21 | 117.00 | 117.00 | 116.00 | 117.00 | 107.96 | 229,672 |
| 2022-03-18 | 117.50 | 117.50 | 116.00 | 116.00 | 107.03 | 467,497 |
| 2022-03-17 | 116.00 | 117.00 | 115.50 | 117.00 | 107.96 | 445,975 |
| 2022-03-16 | 118.50 | 118.50 | 114.50 | 116.00 | 107.03 | 859,045 |
| 2022-03-15 | 119.00 | 119.00 | 117.00 | 117.00 | 107.96 | 328,097 |
| 2022-03-14 | 119.00 | 119.50 | 118.00 | 119.00 | 109.80 | 320,844 |
| 2022-03-11 | 117.50 | 118.50 | 117.50 | 117.50 | 108.42 | 445,884 |
| 2022-03-10 | 118.50 | 118.50 | 116.50 | 117.50 | 108.42 | 587,043 |
| 2022-03-09 | 119.50 | 119.50 | 116.50 | 117.50 | 108.42 | 876,500 |
| 2022-03-08 | 121.50 | 121.50 | 118.00 | 119.00 | 109.80 | 1,062,933 |
| 2022-03-07 | 120.50 | 122.50 | 118.50 | 121.50 | 112.11 | 1,366,850 |
| 2022-03-04 | 122.00 | 123.00 | 120.50 | 120.50 | 111.19 | 991,905 |
| 2022-03-03 | 124.50 | 125.00 | 122.50 | 123.00 | 113.49 | 943,807 |
| 2022-03-02 | 121.50 | 126.00 | 121.50 | 124.00 | 114.41 | 3,278,751 |
| 2022-03-01 | 120.00 | 122.00 | 119.50 | 121.00 | 111.65 | 1,142,086 |
| 2022-02-25 | 119.50 | 120.00 | 118.50 | 119.50 | 110.26 | 551,297 |
| 2022-02-24 | 119.50 | 120.50 | 118.00 | 118.00 | 108.88 | 1,004,742 |
| 2022-02-23 | 119.50 | 120.50 | 119.00 | 119.50 | 110.26 | 398,753 |
| 2022-02-22 | 120.50 | 120.50 | 118.00 | 119.00 | 109.80 | 599,561 |
| 2022-02-21 | 119.50 | 122.00 | 119.00 | 120.50 | 111.19 | 972,913 |
| 2022-02-18 | 118.50 | 120.00 | 118.50 | 120.00 | 110.72 | 456,167 |
| 2022-02-17 | 119.50 | 119.50 | 118.50 | 119.00 | 109.80 | 375,127 |
| 2022-02-16 | 118.50 | 120.00 | 118.50 | 119.00 | 109.80 | 644,201 |
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.