China Steel Chemical Corp historical data

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

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
2026-09-18	81.200	81.600	80.600	80.600	80.600	503,043
2026-09-17	80.500	81.400	80.300	81.000	81.000	410,036
2026-09-16	81.000	81.900	80.100	80.100	80.100	785,000
2026-09-15	81.800	81.800	81.200	81.300	81.300	270,001
2026-09-14	81.700	81.900	80.200	81.900	81.900	499,500
2026-09-11	82.100	82.100	81.000	81.700	81.700	496,037
2026-09-10	83.400	83.400	81.400	82.300	82.300	914,002
2026-09-09	83.800	85.000	82.700	83.600	83.600	666,026
2026-09-08	83.700	85.900	83.400	83.900	83.900	507,259
2026-09-07	86.000	86.000	83.600	84.000	84.000	1,156,217
2026-09-04	86.500	86.500	84.600	86.000	86.000	816,047
2026-09-03	87.000	89.400	86.300	86.900	86.900	925,498
2026-09-02	85.300	87.000	85.100	87.000	87.000	248,034
2026-09-01	85.800	86.200	84.300	85.600	85.600	566,621
2026-08-31	86.600	87.500	86.000	86.100	86.100	309,037
2026-08-28	86.500	87.000	85.900	86.300	86.300	365,097
2026-08-27	87.800	88.400	86.500	86.600	86.600	459,285
2026-08-26	87.600	88.100	86.600	88.000	88.000	321,235
2026-08-25	88.400	88.400	86.700	87.400	87.400	298,035
2026-08-24	88.900	90.000	87.800	88.400	88.400	569,155
2026-08-21	86.500	90.900	86.500	88.300	88.300	1,523,388
2026-08-20	86.000	86.700	85.700	86.300	86.300	222,536
2026-08-19	85.700	86.400	85.400	86.300	86.300	217,054
2026-08-18	87.100	88.200	85.300	86.400	86.400	502,136
2026-08-17	82.300	87.700	82.100	87.100	87.100	1,246,418
2026-08-14	84.100	84.100	82.200	82.400	82.400	425,852
2026-08-13	85.100	85.100	83.400	83.600	83.600	424,385
2026-08-12	84.800	86.000	84.700	84.800	84.800	284,731
2026-08-11	86.300	87.700	84.800	85.200	85.200	413,252
2026-08-10	85.100	86.700	83.800	86.300	86.300	515,234
2026-08-07	83.400	85.000	83.200	84.800	84.800	413,278
2026-08-06	82.500	83.700	82.500	83.400	83.400	284,203
2026-08-05	83.800	84.100	83.000	83.700	83.700	300,052
2026-08-04	82.100	83.400	81.800	83.300	83.300	413,035
2026-08-03	81.700	83.800	80.900	83.500	83.500	535,172
2026-07-31	86.000	86.400	81.300	81.300	81.300	1,053,944
2026-07-30	83.100	85.800	81.000	84.200	84.200	775,221
2026-07-29	84.400	84.400	80.500	82.300	82.300	895,344
2026-07-28	85.200	85.200	82.600	83.800	83.800	773,456
2026-07-27	88.900	88.900	85.300	86.400	86.400	741,586
2026-07-24	89.000	90.300	87.700	88.100	88.100	769,040
2026-07-23	85.700	89.700	85.700	89.400	89.400	1,566,245

Page 1 of 2 · 63 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.