China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	91.300	92.100	90.300	90.800	90.800	140,240
2025-05-02	92.000	92.000	91.500	91.700	91.700	69,531
2025-04-30	92.600	93.000	91.400	91.400	91.400	172,254
2025-04-29	92.000	93.300	92.000	92.900	92.900	188,277
2025-04-28	91.500	92.400	91.500	92.000	92.000	122,867
2025-04-25	91.300	92.300	91.000	91.500	91.500	286,814
2025-04-24	90.700	91.200	90.500	91.200	91.200	103,102
2025-04-23	90.100	91.000	90.100	90.300	90.300	207,598
2025-04-22	89.500	90.400	89.300	90.000	90.000	111,024
2025-04-21	90.500	90.600	89.600	89.800	89.800	237,447
2025-04-18	91.100	91.800	91.100	91.300	91.300	133,285
2025-04-17	92.600	92.600	90.800	91.600	91.600	140,389
2025-04-16	92.200	93.200	91.500	92.800	92.800	459,371
2025-04-15	89.700	92.600	89.700	92.200	92.200	433,026
2025-04-14	90.600	91.000	89.000	89.700	89.700	454,306
2025-04-11	92.000	92.000	89.100	90.600	90.600	477,728
2025-04-10	92.200	95.000	91.000	93.200	93.200	1,099,875
2025-04-09	90.200	91.000	87.300	87.900	87.900	752,390
2025-04-08	88.500	91.500	88.200	91.300	91.300	931,405
2025-04-07	87.300	90.000	87.300	88.100	88.100	1,092,023
2025-04-02	95.600	97.400	95.300	96.900	96.900	166,102
2025-04-01	94.600	97.300	94.600	95.800	95.800	204,262
2025-03-31	96.500	96.500	94.500	94.600	94.600	381,009
2025-03-28	97.800	98.000	96.800	96.800	96.800	230,695
2025-03-27	97.700	98.500	97.600	98.400	98.400	103,374
2025-03-26	98.000	98.100	97.700	98.100	98.100	77,080
2025-03-25	98.900	98.900	97.500	97.500	97.500	231,039
2025-03-24	98.200	99.300	98.100	98.300	98.300	265,050
2025-03-21	98.200	98.200	97.600	98.000	98.000	195,688
2025-03-20	98.200	98.900	98.200	98.200	98.200	99,479
2025-03-19	98.800	98.900	98.000	98.400	98.400	161,329
2025-03-18	99.400	99.500	98.700	98.900	98.900	111,107
2025-03-17	99.000	99.200	98.800	99.000	99.000	106,523
2025-03-14	98.200	99.000	98.000	99.000	99.000	172,647
2025-03-13	98.600	99.200	97.700	97.800	97.800	260,131
2025-03-12	99.000	99.000	98.100	98.600	98.600	179,841
2025-03-11	98.700	99.700	98.500	99.000	99.000	244,076
2025-03-10	100.50	100.50	99.500	100.00	100.00	202,903
2025-03-07	99.200	101.00	99.200	100.50	100.50	487,031
2025-03-06	99.700	99.700	99.000	99.200	99.200	168,779
2025-03-05	98.500	99.700	98.300	99.700	99.700	274,068
2025-03-04	98.500	98.800	97.500	98.800	98.800	195,142
2025-03-03	98.300	99.000	97.600	98.900	98.900	270,237
2025-02-27	98.700	99.500	98.700	98.800	98.800	268,622
2025-02-26	100.00	100.00	98.500	99.100	99.100	347,809
2025-02-25	98.200	99.900	98.100	99.500	99.500	558,719
2025-02-24	97.600	98.000	97.400	97.600	97.600	111,640
2025-02-21	96.800	97.700	96.800	97.600	97.600	165,547
2025-02-20	97.000	97.200	96.000	96.800	96.800	169,234
2025-02-19	97.100	97.600	97.000	97.000	97.000	200,950
2025-02-18	96.900	97.300	96.500	97.100	97.100	133,185
2025-02-17	96.500	97.100	96.200	96.600	96.600	220,095
2025-02-14	95.200	96.000	95.100	95.900	95.900	147,617
2025-02-13	94.200	95.700	94.000	95.500	95.500	275,476
2025-02-12	93.500	94.600	93.500	94.200	94.200	224,175
2025-02-11	93.300	93.800	93.300	93.600	93.600	141,969
2025-02-10	92.600	93.800	92.600	93.300	93.300	112,811
2025-02-07	92.400	93.200	92.100	92.800	92.800	92,003
2025-02-06	92.500	92.800	91.800	92.800	92.800	163,466
2025-02-05	91.600	92.500	91.400	92.200	92.200	172,530

← NewerPage 7 of 21 · 1,216 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.