China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	23.200	23.300	23.100	23.150	23.150	14,824,029
2024-07-31	23.100	23.200	22.950	23.200	23.200	17,731,681
2024-07-30	22.950	23.100	22.900	23.100	23.100	18,738,558
2024-07-29	23.000	23.000	22.850	22.900	22.900	13,869,620
2024-07-26	23.050	23.050	22.800	22.900	22.900	36,383,643
2024-07-23	23.100	23.250	23.100	23.150	23.150	15,919,457
2024-07-22	23.250	23.300	23.000	23.100	23.100	26,656,885
2024-07-19	23.450	23.500	23.100	23.350	23.350	23,006,377
2024-07-18	23.450	23.600	23.300	23.500	23.500	28,665,145
2024-07-17	23.150	23.350	23.150	23.350	23.350	13,537,040
2024-07-16	23.400	23.400	23.100	23.100	23.100	19,946,317
2024-07-15	23.150	23.400	23.150	23.400	23.400	16,525,258
2024-07-12	23.000	23.300	23.000	23.100	23.100	20,580,801
2024-07-11	23.050	23.100	23.000	23.050	23.050	20,316,860
2024-07-10	23.100	23.150	23.000	23.050	23.050	30,856,148
2024-07-09	23.400	23.450	23.200	23.200	23.200	18,521,309
2024-07-08	23.550	23.550	23.350	23.500	23.500	17,707,252
2024-07-05	23.550	23.600	23.400	23.550	23.550	13,207,464
2024-07-04	23.200	23.500	23.150	23.500	23.500	22,618,528
2024-07-03	23.050	23.150	23.000	23.100	23.100	18,676,791
2024-07-02	23.050	23.100	23.000	23.000	23.000	27,973,665
2024-07-01	23.150	23.150	23.050	23.050	23.050	15,622,404
2024-06-28	23.050	23.200	23.050	23.100	23.100	20,548,725
2024-06-27	23.000	23.150	23.000	23.050	23.050	24,672,956
2024-06-26	23.300	23.300	23.050	23.050	23.050	42,913,247
2024-06-25	23.450	23.500	23.250	23.300	23.300	25,759,715
2024-06-24	23.600	23.600	23.350	23.400	23.400	24,036,185
2024-06-21	23.800	23.850	23.600	23.600	23.600	74,534,422
2024-06-20	23.600	23.750	23.600	23.700	23.700	27,377,487
2024-06-19	23.500	23.600	23.400	23.500	23.500	22,157,349
2024-06-18	23.450	23.550	23.350	23.400	23.400	21,144,628
2024-06-17	23.250	23.600	23.250	23.450	23.450	16,043,192
2024-06-14	23.300	23.350	23.200	23.250	23.250	24,611,351
2024-06-13	23.450	23.500	23.250	23.300	23.300	30,560,574
2024-06-12	23.350	23.450	23.300	23.300	23.300	25,588,851
2024-06-11	23.500	23.650	23.350	23.350	23.350	50,003,705
2024-06-07	23.500	23.750	23.500	23.700	23.700	25,908,004
2024-06-06	23.550	23.650	23.500	23.500	23.500	30,816,378
2024-06-05	23.600	23.650	23.550	23.550	23.550	27,100,639
2024-06-04	23.700	23.750	23.600	23.600	23.600	31,385,207
2024-06-03	23.800	23.900	23.650	23.800	23.800	25,249,695
2024-05-31	23.850	23.900	23.750	23.750	23.750	62,039,220
2024-05-30	23.900	23.950	23.800	23.850	23.850	30,548,300
2024-05-29	24.200	24.250	23.950	23.950	23.950	35,708,352
2024-05-28	24.000	24.250	23.950	24.200	24.200	20,097,391
2024-05-27	24.050	24.100	23.900	23.900	23.900	38,708,000
2024-05-24	24.150	24.200	24.000	24.000	24.000	29,989,779
2024-05-23	24.500	24.600	24.150	24.150	24.150	44,513,760
2024-05-22	24.950	25.050	24.600	24.600	24.600	45,540,051
2024-05-21	25.250	25.250	24.850	24.900	24.900	15,844,346
2024-05-20	25.150	25.300	25.100	25.250	25.250	23,245,238
2024-05-17	25.150	25.200	25.000	25.050	25.050	11,945,366
2024-05-16	25.000	25.200	24.950	25.150	25.150	36,474,339
2024-05-15	25.000	25.100	24.750	24.750	24.750	22,656,647
2024-05-14	24.900	25.100	24.900	25.000	25.000	18,964,122
2024-05-13	24.700	25.000	24.700	24.850	24.850	16,057,050
2024-05-10	24.600	24.800	24.550	24.800	24.800	10,836,600
2024-05-09	24.650	24.900	24.600	24.600	24.600	16,676,605
2024-05-08	24.950	24.950	24.550	24.750	24.750	25,080,214
2024-05-07	25.150	25.250	24.900	24.900	24.900	13,703,295

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.0000 TWD
2022-07-26	3.1000 TWD
2021-08-31	0.3000 TWD
2020-07-24	0.5000 TWD
2019-07-25	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.