China Steel Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.700 | 85.800 | 83.300 | 83.400 | 83.400 | 768,564 |
| 2026-10-16 | 86.500 | 87.300 | 86.500 | 87.000 | 87.000 | 402,544 |
| 2026-10-15 | 87.100 | 87.100 | 85.500 | 86.500 | 86.500 | 724,186 |
| 2026-10-14 | 85.200 | 87.400 | 85.100 | 87.000 | 87.000 | 1,272,321 |
| 2026-10-13 | 84.200 | 85.700 | 84.200 | 84.500 | 84.500 | 742,216 |
| 2026-10-12 | 84.300 | 85.200 | 83.400 | 83.400 | 83.400 | 407,128 |
| 2026-10-08 | 82.800 | 84.400 | 82.700 | 84.300 | 84.300 | 1,178,484 |
| 2026-10-07 | 80.900 | 81.600 | 80.600 | 81.400 | 81.400 | 265,102 |
| 2026-10-06 | 80.100 | 81.000 | 80.000 | 80.900 | 80.900 | 249,280 |
| 2026-10-05 | 80.400 | 80.800 | 80.000 | 80.100 | 80.100 | 310,306 |
| 2026-10-02 | 79.700 | 80.900 | 79.700 | 80.400 | 80.400 | 292,001 |
| 2026-10-01 | 80.600 | 81.000 | 79.500 | 79.700 | 79.700 | 748,031 |
| 2026-09-30 | 80.400 | 81.300 | 80.400 | 80.700 | 80.700 | 379,106 |
| 2026-09-29 | 80.500 | 82.200 | 80.000 | 80.000 | 80.000 | 533,038 |
| 2026-09-24 | 80.500 | 80.900 | 80.500 | 80.500 | 80.500 | 215,003 |
| 2026-09-23 | 80.700 | 81.300 | 80.600 | 80.700 | 80.700 | 285,062 |
| 2026-09-22 | 81.300 | 81.300 | 80.500 | 80.700 | 80.700 | 412,001 |
| 2026-09-21 | 80.700 | 81.200 | 80.400 | 80.700 | 80.700 | 283,385 |
Page 1 of 1 · 18 trading days
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.