China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	92.100	92.200	91.600	91.600	91.600	146,850
2025-02-03	92.300	92.300	90.000	92.100	92.100	272,012
2025-01-22	91.800	92.400	91.200	92.300	92.300	128,370
2025-01-21	91.800	92.100	90.700	91.800	91.800	146,206
2025-01-20	91.000	91.800	90.500	91.800	91.800	93,512
2025-01-17	90.900	91.200	90.100	91.000	91.000	134,694
2025-01-16	90.300	91.000	90.300	90.900	90.900	170,802
2025-01-15	89.600	90.500	89.200	89.500	89.500	219,948
2025-01-14	88.200	89.800	88.200	89.600	89.600	174,976
2025-01-13	88.400	88.400	86.700	87.900	87.900	522,511
2025-01-10	89.800	89.800	88.100	88.600	88.600	551,137
2025-01-09	91.200	91.600	89.800	90.000	90.000	585,329
2025-01-08	91.500	91.700	91.100	91.500	91.500	161,177
2025-01-07	92.100	92.100	91.500	91.500	91.500	204,122
2025-01-06	92.000	92.600	91.700	92.000	92.000	156,472
2025-01-03	92.800	93.400	92.000	92.000	92.000	147,410
2025-01-02	91.800	93.200	91.800	92.500	92.500	168,736
2024-12-31	91.800	92.500	91.000	92.100	92.100	127,276
2024-12-30	92.600	93.200	91.800	91.800	91.800	242,584
2024-12-27	93.700	93.700	92.500	92.700	92.700	95,618
2024-12-26	92.700	93.200	92.600	93.200	93.200	75,340
2024-12-25	92.100	93.000	92.000	92.700	92.700	112,524
2024-12-24	91.500	92.300	91.500	91.800	91.800	153,666
2024-12-23	91.200	91.900	91.200	91.400	91.400	197,527
2024-12-20	92.000	92.000	91.000	91.200	91.200	417,547
2024-12-19	92.000	92.700	91.800	92.300	92.300	657,324
2024-12-18	92.500	93.500	92.400	93.400	93.400	154,997
2024-12-17	92.600	93.200	92.300	92.400	92.400	323,750
2024-12-16	95.000	95.000	92.300	92.600	92.600	634,720
2024-12-13	95.200	95.200	94.500	94.800	94.800	220,684
2024-12-12	95.900	96.000	95.100	95.200	95.200	133,585
2024-12-11	96.000	96.100	95.500	95.700	95.700	152,233
2024-12-10	96.200	96.600	95.800	96.200	96.200	324,695
2024-12-09	96.900	96.900	96.100	96.300	96.300	92,154
2024-12-06	96.400	96.900	96.400	96.500	96.500	248,898
2024-12-05	97.100	97.200	96.300	96.400	96.400	100,026
2024-12-04	96.500	97.100	96.100	97.100	97.100	313,049
2024-12-03	96.300	96.700	96.100	96.100	96.100	386,792
2024-12-02	97.800	97.800	96.200	96.200	96.200	123,009
2024-11-29	96.800	97.100	95.400	97.100	97.100	182,948
2024-11-28	97.100	97.100	96.000	97.000	97.000	179,766
2024-11-27	98.800	98.800	97.000	97.000	97.000	168,211
2024-11-26	99.000	99.000	98.200	98.900	98.900	114,795
2024-11-25	98.000	99.000	98.000	99.000	99.000	389,585
2024-11-22	96.800	97.600	96.600	97.500	97.500	288,552
2024-11-21	96.100	96.400	96.000	96.100	96.100	107,937
2024-11-20	96.300	96.600	95.800	96.100	96.100	128,028
2024-11-19	96.000	96.500	95.800	96.300	96.300	158,806
2024-11-18	95.200	96.300	95.200	96.200	96.200	164,954
2024-11-15	95.100	96.000	94.000	95.000	95.000	618,375
2024-11-14	95.700	96.000	95.000	95.000	95.000	284,799
2024-11-13	96.000	96.300	95.600	95.700	95.700	168,529
2024-11-12	97.000	97.000	95.900	96.000	96.000	742,994
2024-11-11	97.300	97.600	96.600	97.300	97.300	179,549
2024-11-08	97.900	98.400	97.600	97.700	97.700	152,125
2024-11-07	96.800	98.000	96.800	97.900	97.900	210,943
2024-11-06	97.200	97.800	97.200	97.300	97.300	85,325
2024-11-05	97.100	97.800	97.100	97.200	97.200	146,250
2024-11-04	98.700	98.700	97.400	97.400	97.400	158,436
2024-11-01	96.900	98.700	96.500	98.700	98.700	355,625

← NewerPage 8 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.