China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	118.50	119.00	118.00	118.00	108.88	303,964
2022-02-14	119.00	120.00	118.00	118.00	108.88	567,116
2022-02-11	118.50	121.00	118.50	119.00	109.80	1,417,624
2022-02-10	117.00	117.00	116.00	117.00	107.96	212,701
2022-02-09	117.00	117.00	116.00	117.00	107.96	252,290
2022-02-08	116.00	116.50	116.00	116.50	107.49	267,034
2022-02-07	114.50	116.50	114.50	116.00	107.03	316,392
2022-01-26	113.50	114.50	113.00	114.00	105.19	401,449
2022-01-25	113.00	114.00	113.00	113.50	104.73	212,687
2022-01-24	114.00	114.50	112.00	114.50	105.65	522,231
2022-01-21	114.50	115.50	114.50	114.50	105.65	361,146
2022-01-20	115.50	115.50	114.50	115.50	106.57	249,723
2022-01-19	114.50	115.50	114.50	115.00	106.11	238,168
2022-01-18	115.00	115.50	114.50	114.50	105.65	280,513
2022-01-17	115.00	115.50	114.50	115.50	106.57	174,786
2022-01-14	116.00	116.00	114.00	115.00	106.11	422,124
2022-01-13	117.00	117.00	115.50	116.00	107.03	201,692
2022-01-12	114.50	116.50	114.50	116.50	107.49	312,821
2022-01-11	116.50	116.50	114.50	115.00	106.11	724,409
2022-01-10	117.50	117.50	116.50	117.00	107.96	228,795
2022-01-07	117.50	118.50	116.00	117.50	108.42	508,599
2022-01-06	117.00	118.00	116.50	117.00	107.96	447,495
2022-01-05	119.50	119.50	117.00	117.50	108.42	741,354
2022-01-04	120.00	120.00	117.50	118.00	108.88	720,735
2022-01-03	122.00	123.00	118.50	119.00	109.80	1,211,549
2021-12-30	118.50	123.50	118.50	120.50	111.19	3,425,663
2021-12-29	118.50	118.50	117.50	118.50	109.34	512,298
2021-12-28	118.50	118.50	117.50	118.50	109.34	623,066
2021-12-27	118.00	118.50	117.00	117.50	108.42	552,548
2021-12-24	118.00	118.50	117.50	117.50	108.42	762,010
2021-12-23	117.50	118.00	116.50	117.00	107.96	662,193
2021-12-22	117.00	117.50	116.50	116.50	107.49	357,296
2021-12-21	115.00	117.00	114.50	116.00	107.03	620,584
2021-12-20	115.00	115.50	114.00	115.00	106.11	303,262
2021-12-17	115.00	115.50	113.50	115.00	106.11	366,754
2021-12-16	115.50	115.50	114.00	115.00	106.11	311,472
2021-12-15	114.50	115.50	114.00	114.50	105.65	220,832
2021-12-14	115.50	116.00	114.00	114.50	105.65	422,030
2021-12-13	116.00	116.50	115.00	116.00	107.03	292,191
2021-12-10	116.00	116.50	115.00	115.50	106.57	273,268
2021-12-09	116.50	117.00	116.00	116.00	107.03	490,394
2021-12-08	116.00	116.50	115.00	115.50	106.57	361,589
2021-12-07	115.00	116.50	115.00	115.50	106.57	432,164
2021-12-06	115.00	115.00	114.00	114.50	105.65	192,570
2021-12-03	113.00	115.00	113.00	115.00	106.11	407,014
2021-12-02	114.00	114.50	112.50	113.00	104.26	648,554
2021-12-01	115.00	115.00	113.00	114.00	105.19	452,619
2021-11-30	114.00	116.00	114.00	115.00	106.11	576,995
2021-11-29	111.50	114.00	111.00	113.00	104.26	746,582
2021-11-26	115.50	116.00	113.50	113.50	104.73	926,745
2021-11-25	116.50	117.00	115.50	115.50	106.57	315,041
2021-11-24	116.00	116.50	114.50	116.00	107.03	713,865
2021-11-23	118.00	118.00	115.00	115.50	106.57	938,972
2021-11-22	118.50	120.00	116.50	118.00	108.88	2,237,515
2021-11-19	115.50	116.00	114.00	114.50	105.65	823,649
2021-11-18	115.50	117.50	114.50	115.00	106.11	1,138,015
2021-11-17	117.00	117.00	114.50	115.00	106.11	1,520,842
2021-11-16	117.50	119.50	116.50	116.50	107.49	1,128,982
2021-11-15	117.00	118.00	116.00	116.50	107.49	808,174
2021-11-12	117.50	117.50	115.50	116.50	107.49	633,191

← NewerPage 20 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.