China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	83.600	84.400	83.600	83.800	83.800	166,036
2025-10-22	83.600	84.900	83.600	83.800	83.800	238,339
2025-10-21	84.200	84.400	83.500	83.800	83.800	269,127
2025-10-20	85.000	85.000	83.500	84.400	84.400	334,339
2025-10-17	86.900	86.900	85.200	85.200	85.200	350,752
2025-10-16	87.300	89.000	86.800	87.300	87.300	694,331
2025-10-15	85.900	89.300	84.200	89.300	89.300	1,712,936
2025-10-14	87.600	87.600	84.800	85.000	85.000	884,062
2025-10-13	85.000	87.300	84.300	87.300	87.300	1,352,295
2025-10-09	84.700	85.800	84.100	85.000	85.000	647,741
2025-10-08	82.400	84.800	81.900	84.700	84.700	854,323
2025-10-07	81.700	82.300	81.300	82.200	82.200	291,432
2025-10-03	81.500	81.600	81.300	81.500	81.500	233,001
2025-10-02	82.000	82.000	81.500	81.500	81.500	230,300
2025-10-01	81.800	82.000	81.700	82.000	82.000	122,001
2025-09-30	82.200	82.400	81.500	81.800	81.800	245,061
2025-09-29	82.000	82.000	82.000	82.000	82.000	0
2025-09-26	81.900	82.000	81.500	82.000	82.000	186,962
2025-09-25	81.800	82.000	81.600	81.600	81.600	185,000
2025-09-24	82.000	82.300	81.600	81.600	81.600	183,121
2025-09-23	81.600	81.900	81.600	81.700	81.700	129,117
2025-09-22	82.000	82.000	81.500	81.700	81.700	245,116
2025-09-19	81.900	82.200	81.800	82.000	82.000	129,694
2025-09-18	82.200	82.400	81.800	81.900	81.900	191,890
2025-09-17	82.000	82.400	81.500	81.800	81.800	237,000
2025-09-16	81.900	82.000	81.700	81.700	81.700	156,040
2025-09-15	81.700	82.500	81.700	81.900	81.900	196,220
2025-09-12	81.700	82.000	81.600	81.700	81.700	159,019
2025-09-11	82.100	82.100	81.500	81.700	81.700	327,724
2025-09-10	82.600	82.600	81.800	82.100	82.100	244,976
2025-09-09	82.800	82.800	81.800	82.700	82.700	365,010
2025-09-08	83.000	83.600	83.000	83.100	83.100	201,091
2025-09-05	83.700	83.700	82.300	83.000	83.000	221,648
2025-09-04	82.000	83.200	81.900	83.200	83.200	341,522
2025-09-03	81.600	82.000	81.200	81.700	81.700	387,295
2025-09-02	82.100	82.500	81.700	81.800	81.800	219,034
2025-09-01	82.000	82.800	82.000	82.100	82.100	287,201
2025-08-29	82.400	82.500	82.000	82.000	82.000	169,506
2025-08-28	82.000	82.600	81.700	82.100	82.100	284,125
2025-08-27	81.700	82.400	81.700	82.300	82.300	311,073
2025-08-26	81.600	82.100	81.400	81.600	81.600	254,212
2025-08-25	81.700	82.000	81.500	81.700	81.700	253,037
2025-08-22	81.500	81.800	81.400	81.600	81.600	223,200
2025-08-21	81.700	82.200	81.400	81.700	81.700	299,300
2025-08-20	82.000	82.000	81.200	81.600	81.600	361,222
2025-08-19	81.800	82.700	81.400	82.400	82.400	353,049
2025-08-18	82.100	82.100	81.500	81.700	81.700	408,049
2025-08-15	82.800	82.800	81.900	82.100	82.100	339,142
2025-08-14	82.000	82.900	81.300	82.900	82.900	476,795
2025-08-13	83.200	83.200	81.500	82.000	82.000	857,061
2025-08-12	83.600	83.600	82.600	83.200	83.200	432,528
2025-08-11	84.500	84.500	83.100	83.600	83.600	639,557
2025-08-08	85.100	85.100	84.400	84.900	84.900	310,252
2025-08-07	85.300	85.300	84.900	85.100	85.100	368,864
2025-08-06	85.700	85.800	85.200	85.300	85.300	349,736
2025-08-05	86.000	86.100	85.200	85.700	85.700	275,075
2025-08-04	86.600	86.600	85.000	86.000	86.000	323,145
2025-08-01	86.500	87.000	85.500	86.800	86.800	335,456
2025-07-31	87.900	87.900	86.700	86.900	86.900	304,465
2025-07-30	87.600	88.000	86.600	87.900	87.900	346,248

← NewerPage 5 of 21 · 1,220 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.