China Steel Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 115.00 | 118.50 | 114.50 | 116.50 | 107.49 | 1,333,238 |
| 2021-11-10 | 116.00 | 117.00 | 116.00 | 116.00 | 107.03 | 673,065 |
| 2021-11-09 | 115.00 | 118.00 | 115.00 | 117.00 | 107.96 | 1,174,500 |
| 2021-11-08 | 116.00 | 117.50 | 114.00 | 115.00 | 106.11 | 2,046,983 |
| 2021-11-05 | 119.00 | 119.50 | 116.50 | 117.00 | 107.96 | 1,842,812 |
| 2021-11-04 | 121.50 | 122.00 | 118.50 | 119.00 | 109.80 | 1,757,765 |
| 2021-11-03 | 122.50 | 123.50 | 120.00 | 121.00 | 111.65 | 1,771,447 |
| 2021-11-02 | 126.00 | 127.00 | 120.00 | 121.50 | 112.11 | 3,953,954 |
| 2021-11-01 | 127.50 | 127.50 | 122.50 | 125.50 | 115.80 | 3,967,258 |
| 2021-10-29 | 121.50 | 127.50 | 121.00 | 123.50 | 113.95 | 6,474,624 |
| 2021-10-28 | 122.50 | 123.00 | 119.00 | 119.50 | 110.26 | 2,697,995 |
| 2021-10-27 | 122.50 | 124.00 | 122.00 | 123.00 | 113.49 | 2,009,720 |
| 2021-10-26 | 128.00 | 130.00 | 121.50 | 121.50 | 112.11 | 11,333,912 |
| 2021-10-25 | 119.00 | 130.50 | 119.00 | 126.50 | 116.72 | 13,639,420 |
| 2021-10-22 | 122.00 | 122.00 | 118.00 | 119.00 | 109.80 | 1,144,932 |
| 2021-10-21 | 121.50 | 124.50 | 121.00 | 121.50 | 112.11 | 3,482,016 |
← NewerPage 21 of 21 · 1,216 trading days
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.