China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	81.400	81.400	77.800	78.200	78.200	1,032,176
2026-04-24	81.400	81.800	80.400	81.000	81.000	475,073
2026-04-23	82.200	82.500	79.100	80.800	80.800	1,692,044
2026-04-22	84.000	85.400	82.000	82.100	82.100	1,941,194
2026-04-21	80.600	83.400	80.600	83.300	83.300	1,349,049
2026-04-20	80.300	81.400	79.800	80.100	80.100	953,212
2026-04-17	81.900	82.300	80.300	81.200	81.200	645,711
2026-04-16	81.900	83.000	80.800	81.500	81.500	711,038
2026-04-15	81.000	82.200	79.800	81.900	81.900	1,275,201
2026-04-14	81.300	82.300	79.800	81.400	81.400	1,325,100
2026-04-13	79.600	81.500	79.500	81.200	81.200	2,438,520
2026-04-10	78.400	78.900	77.600	78.100	78.100	1,009,021
2026-04-09	78.100	80.500	76.600	77.200	77.200	2,563,400
2026-04-08	80.000	80.000	76.800	78.100	78.100	4,538,882
2026-04-07	85.100	85.200	82.000	84.800	84.800	3,468,791
2026-04-02	84.700	87.400	83.200	85.200	85.200	3,829,616
2026-04-01	86.900	88.800	82.800	86.700	86.700	3,708,572
2026-03-31	91.300	93.900	84.600	88.000	88.000	7,741,486
2026-03-30	88.700	88.700	88.400	88.700	88.700	4,304,673
2026-03-27	80.600	80.700	78.800	80.700	80.700	4,697,090
2026-03-26	73.000	74.400	72.800	73.400	73.400	442,767
2026-03-25	71.500	74.000	71.500	72.500	72.500	694,130
2026-03-24	73.400	73.400	71.100	73.000	73.000	945,495
2026-03-23	72.800	78.700	72.800	75.700	75.700	2,021,540
2026-03-20	77.000	77.100	74.000	74.000	74.000	1,212,299
2026-03-19	74.700	78.300	74.200	76.600	76.600	2,122,114
2026-03-18	74.100	75.200	74.000	74.200	74.200	623,502
2026-03-17	75.300	76.700	74.400	75.000	75.000	936,633
2026-03-16	75.500	78.200	74.300	76.800	76.800	2,178,820
2026-03-13	71.000	77.300	70.600	76.100	76.100	3,751,803
2026-03-12	68.700	70.700	68.700	70.300	70.300	437,069
2026-03-11	68.600	70.000	68.600	69.700	69.700	336,934
2026-03-10	68.500	68.900	67.500	68.600	68.600	442,878
2026-03-09	68.500	71.500	67.600	67.700	67.700	866,370
2026-03-06	68.900	69.700	68.000	69.100	69.100	475,144
2026-03-05	70.500	70.700	68.600	68.900	68.900	457,039
2026-03-04	71.000	71.200	69.100	69.100	69.100	610,108
2026-03-03	70.900	72.000	70.900	71.800	71.800	464,061
2026-03-02	72.000	72.000	70.600	71.300	71.300	514,101
2026-02-26	72.500	72.500	71.500	72.000	72.000	593,202
2026-02-25	73.100	73.100	71.800	72.500	72.500	470,200
2026-02-24	72.700	73.300	72.600	73.200	73.200	399,888
2026-02-23	73.000	73.500	72.500	72.700	72.700	426,301
2026-02-11	71.600	72.500	70.800	72.200	72.200	387,019
2026-02-10	71.600	72.400	70.400	71.400	71.400	636,193
2026-02-09	72.900	73.700	72.900	73.000	73.000	282,147
2026-02-06	72.100	72.900	71.800	72.500	72.500	306,260
2026-02-05	73.100	73.400	71.900	72.400	72.400	342,042
2026-02-04	73.400	73.700	72.700	73.400	73.400	257,065
2026-02-03	72.800	73.000	72.200	72.400	72.400	208,042
2026-02-02	74.100	74.100	72.200	72.500	72.500	352,142
2026-01-30	74.500	74.500	73.400	74.100	74.100	473,143
2026-01-29	73.700	74.500	73.000	74.100	74.100	431,430
2026-01-28	72.700	74.000	72.600	73.600	73.600	468,041
2026-01-27	73.500	73.900	72.200	72.700	72.700	394,279
2026-01-26	72.700	73.900	72.700	73.500	73.500	613,152
2026-01-23	71.800	72.800	71.800	72.500	72.500	319,105
2026-01-22	70.700	72.000	70.500	71.800	71.800	381,335
2026-01-21	71.200	71.200	70.100	70.600	70.600	350,138
2026-01-20	71.600	71.600	70.900	71.200	71.200	276,065

← NewerPage 3 of 5 · 243 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.