China Steel Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	97.800	97.800	96.800	96.900	96.900	272,838
2024-10-29	98.100	98.100	96.500	97.000	97.000	399,850
2024-10-28	98.000	98.700	98.000	98.100	98.100	221,096
2024-10-25	97.200	98.400	97.200	97.700	97.700	109,870
2024-10-24	97.500	98.000	97.200	97.200	97.200	224,685
2024-10-23	97.200	98.400	97.200	97.500	97.500	259,465
2024-10-22	98.500	98.600	97.500	97.800	97.800	374,942
2024-10-21	98.800	98.900	98.500	98.500	98.500	206,572
2024-10-18	99.300	99.400	98.500	98.800	98.800	184,514
2024-10-17	98.600	99.600	98.500	98.500	98.500	232,067
2024-10-16	99.600	99.800	97.700	97.700	97.700	617,228
2024-10-15	99.500	100.50	99.500	99.700	99.700	261,375
2024-10-14	99.000	100.00	98.100	99.500	99.500	655,757
2024-10-11	101.00	101.50	101.00	101.00	101.00	114,208
2024-10-09	101.50	102.50	101.00	101.00	101.00	209,419
2024-10-08	102.50	102.50	101.00	102.00	102.00	220,876
2024-10-07	102.50	103.00	102.00	102.50	102.50	178,116
2024-10-04	103.00	103.00	101.50	102.00	102.00	192,988
2024-10-01	102.00	103.00	101.50	103.00	103.00	292,456
2024-09-30	101.50	102.50	101.00	101.50	101.50	348,921
2024-09-27	101.00	102.50	100.50	102.00	102.00	478,666
2024-09-26	102.00	102.00	100.50	101.00	101.00	243,970
2024-09-25	102.00	102.00	101.00	102.00	102.00	249,944
2024-09-24	101.00	102.00	101.00	101.50	101.50	199,151
2024-09-23	102.50	102.50	101.00	101.00	101.00	338,196
2024-09-20	102.50	102.50	101.00	102.50	102.50	486,754
2024-09-19	100.00	103.00	99.900	102.00	102.00	1,013,419
2024-09-18	99.900	100.50	99.300	99.600	99.600	317,277
2024-09-16	98.200	99.700	98.000	99.500	99.500	424,442
2024-09-13	97.100	98.400	97.000	98.200	98.200	255,765
2024-09-12	97.400	97.400	96.600	96.700	96.700	266,292
2024-09-11	96.500	96.500	95.200	96.300	96.300	437,486
2024-09-10	96.600	97.300	95.600	96.200	96.200	581,785
2024-09-09	96.200	96.600	94.800	96.200	96.200	698,782
2024-09-06	95.500	95.800	93.800	95.700	95.700	458,079
2024-09-05	95.800	96.800	94.500	94.600	94.600	1,197,761
2024-09-04	98.200	98.200	95.300	95.600	95.600	2,010,410
2024-09-03	100.00	100.00	99.100	99.200	99.200	256,269
2024-09-02	100.50	100.50	99.700	100.00	100.00	287,216
2024-08-30	99.600	100.50	99.400	100.00	100.00	400,255
2024-08-29	99.300	99.500	98.800	99.300	99.300	341,361
2024-08-28	99.600	99.700	99.000	99.300	99.300	298,718
2024-08-27	99.200	99.500	98.800	99.500	99.500	300,004
2024-08-26	98.700	99.700	98.700	99.200	99.200	322,817
2024-08-23	99.800	99.800	97.700	98.600	98.600	490,667
2024-08-22	99.000	100.00	98.700	99.800	99.800	449,866
2024-08-21	98.100	99.100	98.100	99.000	99.000	526,013
2024-08-20	99.200	99.200	98.000	98.100	98.100	679,247
2024-08-19	99.500	99.500	98.600	99.000	99.000	325,045
2024-08-16	100.50	100.50	99.300	99.300	99.300	501,530
2024-08-15	101.50	101.50	99.600	99.800	99.800	531,294
2024-08-14	99.800	101.50	99.800	101.50	101.50	832,252
2024-08-13	100.50	100.50	99.100	99.800	99.800	431,777
2024-08-12	99.900	101.00	99.300	99.400	99.400	429,399
2024-08-09	98.800	99.800	98.300	99.000	99.000	514,117
2024-08-08	98.000	98.200	96.800	97.500	97.500	635,054
2024-08-07	98.000	98.700	97.200	98.500	98.500	906,758
2024-08-06	96.600	97.400	94.500	97.000	97.000	1,005,317
2024-08-05	100.00	100.00	95.200	96.600	96.600	1,414,513
2024-08-02	100.50	101.00	100.00	100.00	100.00	601,847

← NewerPage 9 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.