China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	71.600	71.600	70.900	71.200	71.200	276,065
2026-01-19	71.100	71.900	70.800	71.600	71.600	410,017
2026-01-16	72.600	72.600	71.000	71.500	71.500	365,101
2026-01-15	71.600	71.800	71.100	71.800	71.800	283,645
2026-01-14	70.500	71.400	70.400	71.100	71.100	559,207
2026-01-13	70.300	70.300	69.500	70.200	70.200	317,405
2026-01-12	69.400	70.400	69.100	70.400	70.400	541,469
2026-01-09	69.400	70.300	69.400	69.400	69.400	500,500
2026-01-08	69.800	70.000	68.900	69.300	69.300	342,058
2026-01-07	67.300	69.600	67.100	69.500	69.500	605,254
2026-01-06	66.200	67.600	66.200	67.100	67.100	467,317
2026-01-05	67.100	67.300	66.000	66.400	66.400	616,948
2026-01-02	68.000	68.400	67.000	67.100	67.100	545,206
2025-12-31	68.100	69.100	67.800	68.100	68.100	304,121
2025-12-30	67.500	68.500	66.500	68.500	68.500	654,266
2025-12-29	67.000	68.400	66.800	67.800	67.800	645,430
2025-12-26	68.500	68.500	66.900	67.100	67.100	810,285
2025-12-24	68.700	69.400	68.400	68.500	68.500	239,044
2025-12-23	68.600	69.000	68.000	68.700	68.700	249,001
2025-12-22	67.800	68.600	67.700	68.600	68.600	317,247
2025-12-19	67.500	68.300	67.500	67.800	67.800	547,460
2025-12-18	69.200	69.200	68.000	68.000	68.000	628,193
2025-12-17	69.000	69.500	69.000	69.000	69.000	231,158
2025-12-16	69.500	69.800	68.800	69.300	69.300	291,244
2025-12-15	69.500	70.300	69.300	69.600	69.600	329,245
2025-12-12	69.500	70.200	69.000	69.500	69.500	326,191
2025-12-11	68.600	69.400	68.300	69.300	69.300	548,201
2025-12-10	68.100	68.800	68.000	68.500	68.500	367,044
2025-12-09	69.500	69.500	68.200	68.400	68.400	966,346
2025-12-08	70.000	70.900	69.200	70.000	70.000	1,303,039
2025-12-05	71.500	71.500	70.300	70.900	70.900	661,632
2025-12-04	70.800	72.000	70.800	71.700	71.700	384,042
2025-12-03	71.800	71.800	70.900	71.000	71.000	395,298
2025-12-02	71.300	72.000	71.100	71.600	71.600	451,182
2025-12-01	71.500	71.600	70.500	71.300	71.300	717,391
2025-11-28	73.800	73.800	71.500	71.500	71.500	1,723,523
2025-11-27	73.900	74.200	73.000	73.800	73.800	987,303
2025-11-26	72.800	74.200	72.800	73.900	73.900	1,113,214
2025-11-25	75.100	75.100	72.800	72.800	72.800	1,105,876
2025-11-24	76.900	76.900	75.100	75.100	75.100	549,472
2025-11-21	77.500	78.000	75.700	76.200	76.200	512,201
2025-11-20	77.300	77.700	77.000	77.100	77.100	321,025
2025-11-19	78.800	78.900	77.100	77.300	77.300	486,488
2025-11-18	80.000	80.000	78.700	78.900	78.900	506,333
2025-11-17	80.200	80.200	79.500	80.000	80.000	395,667
2025-11-14	80.000	81.100	80.000	80.100	80.100	317,030
2025-11-13	80.300	80.400	79.500	79.900	79.900	312,070
2025-11-12	81.000	81.400	80.000	80.100	80.100	293,500
2025-11-11	79.500	81.000	79.200	80.900	80.900	472,329
2025-11-10	80.200	80.200	79.200	79.500	79.500	437,243
2025-11-07	80.300	80.300	79.700	80.200	80.200	301,000
2025-11-06	80.300	80.700	80.000	80.300	80.300	297,401
2025-11-05	81.000	81.000	79.600	80.200	80.200	379,710
2025-11-04	81.900	81.900	80.600	81.200	81.200	425,095
2025-11-03	81.200	82.300	81.200	82.300	82.300	427,008
2025-10-31	82.500	82.700	81.400	81.400	81.400	514,300
2025-10-30	82.500	82.700	81.900	82.000	82.000	229,510
2025-10-29	82.300	82.700	82.000	82.300	82.300	221,066
2025-10-28	83.000	83.000	82.000	82.400	82.400	325,000
2025-10-27	83.800	83.900	82.700	83.000	83.000	410,724

← NewerPage 4 of 5 · 244 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.