China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	89.000	89.200	87.600	87.800	87.800	287,001
2025-07-28	88.400	89.100	88.300	88.700	88.700	262,008
2025-07-25	88.700	89.000	88.000	88.200	88.200	255,400
2025-07-24	89.000	89.300	88.200	88.800	88.800	236,242
2025-07-23	88.500	89.200	88.000	89.000	89.000	516,010
2025-07-22	90.200	90.500	87.800	88.500	88.500	1,113,533
2025-07-21	92.000	92.100	89.800	91.000	91.000	596,256
2025-07-18	88.500	94.900	87.600	91.700	91.700	1,460,165
2025-07-17	86.600	87.600	86.600	87.100	87.100	170,007
2025-07-16	86.500	86.900	86.300	86.600	86.600	181,001
2025-07-15	86.300	87.000	86.300	86.500	86.500	161,549
2025-07-14	86.900	86.900	86.300	86.400	86.400	244,077
2025-07-11	87.000	87.000	86.300	86.900	86.900	241,969
2025-07-10	87.300	87.600	86.500	86.900	86.900	822,106
2025-07-09	91.300	91.500	91.000	91.200	86.700	331,035
2025-07-08	91.800	91.800	91.200	91.200	86.700	236,321
2025-07-07	92.000	92.100	91.300	91.800	87.270	154,027
2025-07-04	92.500	92.500	91.800	92.000	87.461	84,048
2025-07-03	91.700	92.500	91.700	92.500	92.500	170,112
2025-07-02	92.100	92.100	91.400	91.600	91.600	134,032
2025-07-01	92.000	92.500	91.500	92.000	92.000	149,000
2025-06-30	91.900	92.000	90.700	92.000	92.000	188,096
2025-06-27	91.800	92.500	91.600	92.000	92.000	181,166
2025-06-26	90.900	92.100	90.900	91.400	91.400	151,001
2025-06-25	91.300	92.400	90.900	90.900	90.900	124,036
2025-06-24	90.600	91.200	90.300	91.200	91.200	135,369
2025-06-23	90.000	90.300	89.200	90.200	90.200	117,034
2025-06-20	89.900	90.200	89.100	90.100	90.100	169,129
2025-06-19	90.100	90.500	89.800	89.900	89.900	172,601
2025-06-18	90.000	91.000	89.500	90.700	90.700	222,037
2025-06-17	89.900	90.100	89.600	89.800	89.800	158,119
2025-06-16	90.000	90.300	89.800	89.900	89.900	196,126
2025-06-13	89.800	90.100	89.600	90.000	90.000	204,102
2025-06-12	90.200	90.500	90.000	90.300	90.300	177,206
2025-06-11	90.500	90.600	89.700	90.500	90.500	273,002
2025-06-10	91.000	91.400	89.100	90.800	90.800	389,375
2025-06-09	92.400	92.400	91.300	92.000	92.000	103,200
2025-06-06	92.000	92.600	92.000	92.300	92.300	74,135
2025-06-05	92.400	92.900	91.700	92.200	92.200	83,547
2025-06-04	92.100	92.700	92.100	92.400	92.400	68,004
2025-06-03	92.600	92.700	91.600	91.900	91.900	110,002
2025-06-02	94.400	94.400	92.200	92.400	92.400	132,091
2025-05-29	93.600	95.100	92.500	95.100	95.100	321,133
2025-05-28	94.500	94.500	93.200	93.300	93.300	135,052
2025-05-27	95.000	95.800	94.000	94.000	94.000	157,949
2025-05-26	95.600	95.600	94.500	94.800	94.800	143,500
2025-05-23	96.000	96.200	95.800	95.800	95.800	62,332
2025-05-22	96.300	96.500	95.900	96.400	96.400	156,032
2025-05-21	96.800	96.800	95.600	96.500	96.500	255,861
2025-05-20	94.400	96.900	94.400	96.800	96.800	348,511
2025-05-19	94.000	94.400	93.400	94.300	94.300	151,065
2025-05-16	93.700	94.000	93.200	94.000	94.000	112,314
2025-05-15	93.600	94.300	93.200	93.700	93.700	217,113
2025-05-14	93.500	94.000	93.400	93.600	93.600	124,398
2025-05-13	92.700	93.700	92.700	93.500	93.500	230,059
2025-05-12	92.200	92.500	92.000	92.500	92.500	101,353
2025-05-09	91.800	92.000	91.000	91.900	91.900	197,043
2025-05-08	91.900	92.100	91.500	92.000	92.000	53,204
2025-05-07	92.000	92.200	91.700	91.900	91.900	78,013
2025-05-06	91.000	92.400	91.000	92.000	92.000	167,203

← NewerPage 6 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.