China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	89.600	90.400	85.300	85.700	85.700	1,795,338
2026-07-21	87.000	90.200	86.700	89.500	89.500	1,132,944
2026-07-20	88.200	89.000	85.000	86.600	86.600	933,136
2026-07-17	88.800	91.900	87.500	88.200	88.200	1,944,039
2026-07-16	85.600	92.600	84.700	89.700	89.700	2,115,434
2026-07-15	86.100	86.600	84.400	85.600	85.600	714,314
2026-07-14	86.500	86.500	83.700	85.400	85.400	848,122
2026-07-13	87.000	88.700	86.000	86.500	86.500	1,292,334
2026-07-10	84.400	84.400	84.400	84.400	84.400	0
2026-07-09	82.000	86.000	81.800	84.400	84.400	830,530
2026-07-08	83.100	83.900	82.300	82.600	80.750	313,198
2026-07-07	85.200	85.200	83.100	83.100	81.239	396,225
2026-07-06	84.500	85.700	84.100	85.100	83.194	448,078
2026-07-03	82.200	84.500	82.200	84.500	82.607	452,463
2026-07-02	81.500	82.600	80.900	82.600	82.600	310,383
2026-07-01	82.500	82.800	81.000	81.000	81.000	726,303
2026-06-30	83.500	83.500	82.100	82.300	82.300	550,207
2026-06-29	83.600	83.900	82.400	83.000	83.000	400,406
2026-06-26	83.300	84.400	82.400	83.600	83.600	681,001
2026-06-25	86.700	87.000	83.100	83.900	83.900	862,058
2026-06-24	85.400	87.500	85.400	86.600	86.600	470,035
2026-06-23	90.000	90.000	86.100	87.300	87.300	1,007,701
2026-06-22	88.100	90.000	87.300	89.500	89.500	1,073,211
2026-06-18	87.600	88.400	86.900	87.000	87.000	672,535
2026-06-17	88.400	88.400	86.200	87.100	87.100	711,361
2026-06-16	91.000	91.500	87.100	88.400	88.400	1,487,897
2026-06-15	87.800	90.000	86.500	90.000	90.000	1,444,890
2026-06-12	86.500	88.500	85.600	87.000	87.000	1,388,170
2026-06-11	83.900	86.000	83.100	85.900	85.900	824,240
2026-06-10	82.600	84.100	82.400	83.900	83.900	581,349
2026-06-09	84.700	85.900	83.400	83.800	83.800	792,449
2026-06-08	81.700	84.800	81.100	84.300	84.300	1,058,062
2026-06-05	86.000	87.000	84.800	85.300	85.300	912,082
2026-06-04	84.200	86.700	84.200	86.500	86.500	1,553,060
2026-06-03	83.000	84.900	82.700	84.100	84.100	776,189
2026-06-02	83.800	83.900	82.200	83.700	83.700	892,370
2026-06-01	82.300	84.500	82.000	83.900	83.900	1,234,771
2026-05-29	83.000	83.400	81.500	82.300	82.300	642,338
2026-05-28	81.200	83.300	80.900	82.800	82.800	916,692
2026-05-27	82.200	83.100	80.800	81.000	81.000	704,203
2026-05-26	83.000	84.100	82.000	82.000	82.000	832,166
2026-05-25	82.200	83.400	80.200	82.700	82.700	1,430,133
2026-05-22	81.400	82.400	81.200	81.700	81.700	694,351
2026-05-21	80.300	81.600	80.100	81.400	81.400	863,891
2026-05-20	79.000	80.500	78.100	79.700	79.700	681,492
2026-05-19	78.500	79.500	77.700	78.100	78.100	570,171
2026-05-18	79.400	79.400	78.200	79.000	79.000	462,205
2026-05-15	81.300	81.300	79.100	79.300	79.300	722,288
2026-05-14	79.800	81.500	79.500	80.700	80.700	734,530
2026-05-13	81.000	81.300	80.100	80.200	80.200	448,143
2026-05-12	81.700	82.200	80.100	81.000	81.000	853,080
2026-05-11	80.000	82.300	80.000	80.800	80.800	1,151,058
2026-05-08	80.200	82.000	78.700	79.900	79.900	1,211,785
2026-05-07	78.600	79.300	78.300	78.700	78.700	515,515
2026-05-06	78.200	79.000	77.400	78.800	78.800	595,700
2026-05-05	77.200	78.200	76.900	78.000	78.000	380,746
2026-05-04	78.000	78.200	76.800	77.100	77.100	795,835
2026-04-30	77.700	78.900	77.600	78.300	78.300	548,177
2026-04-29	79.000	79.000	77.300	78.000	78.000	446,194
2026-04-28	77.800	78.600	77.300	78.300	78.300	586,033

← NewerPage 2 of 21 · 1,219 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.