China Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.100 | 25.150 | 24.850 | 25.100 | 25.100 | 15,815,388 |
| 2024-05-03 | 25.000 | 25.250 | 24.950 | 24.950 | 24.950 | 22,598,120 |
| 2024-05-02 | 24.850 | 25.000 | 24.800 | 24.950 | 24.950 | 12,738,862 |
| 2024-04-30 | 24.950 | 25.100 | 24.850 | 24.850 | 24.850 | 23,346,622 |
| 2024-04-29 | 24.650 | 25.000 | 24.650 | 25.000 | 25.000 | 22,753,506 |
| 2024-04-26 | 24.450 | 24.700 | 24.450 | 24.550 | 24.550 | 14,606,689 |
| 2024-04-25 | 24.600 | 24.650 | 24.400 | 24.550 | 24.550 | 11,951,239 |
| 2024-04-24 | 24.900 | 24.950 | 24.700 | 24.750 | 24.750 | 12,487,975 |
| 2024-04-23 | 24.850 | 25.050 | 24.700 | 24.850 | 24.850 | 19,548,141 |
| 2024-04-22 | 24.800 | 24.950 | 24.550 | 24.700 | 24.700 | 22,757,632 |
| 2024-04-19 | 24.800 | 24.850 | 24.200 | 24.450 | 24.450 | 37,129,365 |
| 2024-04-18 | 24.550 | 25.000 | 24.500 | 24.800 | 24.800 | 32,876,013 |
| 2024-04-17 | 24.250 | 24.500 | 24.250 | 24.450 | 24.450 | 24,995,690 |
| 2024-04-16 | 24.450 | 24.500 | 24.200 | 24.250 | 24.250 | 24,856,303 |
| 2024-04-15 | 24.800 | 25.150 | 24.550 | 24.550 | 24.550 | 33,799,087 |
| 2024-04-12 | 25.050 | 25.050 | 24.800 | 24.850 | 24.850 | 27,490,595 |
| 2024-04-11 | 25.500 | 25.600 | 25.250 | 25.300 | 25.300 | 31,303,119 |
| 2024-04-10 | 26.150 | 26.250 | 25.550 | 25.600 | 25.600 | 47,712,730 |
| 2024-04-09 | 25.200 | 26.100 | 25.050 | 26.050 | 26.050 | 111,950,977 |
| 2024-04-08 | 24.650 | 25.000 | 24.550 | 25.000 | 25.000 | 47,508,274 |
| 2024-04-03 | 24.600 | 25.000 | 24.350 | 24.650 | 24.650 | 54,395,075 |
| 2024-04-02 | 24.000 | 24.300 | 24.000 | 24.300 | 24.300 | 22,416,583 |
| 2024-04-01 | 23.950 | 24.000 | 23.900 | 24.000 | 24.000 | 10,550,737 |
| 2024-03-29 | 23.850 | 24.000 | 23.850 | 23.900 | 23.900 | 10,688,093 |
| 2024-03-28 | 23.850 | 23.950 | 23.800 | 23.800 | 23.800 | 13,424,960 |
| 2024-03-27 | 24.000 | 24.050 | 23.900 | 23.900 | 23.900 | 13,434,352 |
| 2024-03-26 | 23.850 | 24.050 | 23.800 | 24.000 | 24.000 | 17,277,226 |
| 2024-03-25 | 23.950 | 24.000 | 23.750 | 23.850 | 23.850 | 13,682,868 |
| 2024-03-22 | 23.800 | 24.000 | 23.800 | 23.950 | 23.950 | 15,700,765 |
| 2024-03-21 | 23.500 | 23.950 | 23.500 | 23.850 | 23.850 | 17,760,918 |
| 2024-03-20 | 23.600 | 23.700 | 23.500 | 23.500 | 23.500 | 23,521,283 |
| 2024-03-19 | 23.600 | 23.750 | 23.550 | 23.650 | 23.650 | 19,136,301 |
| 2024-03-18 | 23.850 | 23.900 | 23.500 | 23.700 | 23.700 | 26,830,128 |
| 2024-03-15 | 24.000 | 24.050 | 23.850 | 23.850 | 23.850 | 31,883,012 |
| 2024-03-14 | 23.950 | 24.100 | 23.800 | 24.050 | 24.050 | 20,976,460 |
| 2024-03-13 | 24.000 | 24.050 | 23.800 | 23.950 | 23.950 | 29,749,868 |
| 2024-03-12 | 24.100 | 24.150 | 24.050 | 24.150 | 24.150 | 12,026,770 |
| 2024-03-11 | 24.100 | 24.100 | 24.000 | 24.050 | 24.050 | 13,120,309 |
| 2024-03-08 | 23.900 | 24.100 | 23.800 | 24.100 | 24.100 | 27,869,780 |
| 2024-03-07 | 24.000 | 24.050 | 23.900 | 23.950 | 23.950 | 26,866,350 |
| 2024-03-06 | 24.050 | 24.200 | 24.000 | 24.050 | 24.050 | 23,388,729 |
| 2024-03-05 | 24.100 | 24.250 | 24.050 | 24.050 | 24.050 | 23,721,358 |
| 2024-03-04 | 24.300 | 24.350 | 24.100 | 24.200 | 24.200 | 27,917,613 |
| 2024-03-01 | 24.550 | 24.600 | 24.350 | 24.450 | 24.450 | 28,763,732 |
| 2024-02-29 | 24.650 | 24.700 | 24.550 | 24.600 | 24.600 | 30,942,107 |
| 2024-02-27 | 24.800 | 24.800 | 24.600 | 24.650 | 24.650 | 25,827,537 |
| 2024-02-26 | 24.900 | 25.000 | 24.900 | 24.900 | 24.900 | 11,636,613 |
| 2024-02-23 | 25.150 | 25.200 | 25.000 | 25.000 | 25.000 | 11,788,956 |
| 2024-02-22 | 25.250 | 25.300 | 25.100 | 25.150 | 25.150 | 9,797,347 |
| 2024-02-21 | 25.300 | 25.300 | 25.150 | 25.250 | 25.250 | 9,610,323 |
| 2024-02-20 | 25.400 | 25.450 | 25.200 | 25.300 | 25.300 | 9,608,971 |
| 2024-02-19 | 24.950 | 25.400 | 24.900 | 25.400 | 25.400 | 18,409,124 |
| 2024-02-16 | 24.600 | 25.000 | 24.600 | 24.900 | 24.900 | 13,036,873 |
| 2024-02-15 | 24.850 | 24.900 | 24.500 | 24.600 | 24.600 | 27,651,116 |
| 2024-02-05 | 25.000 | 25.050 | 24.850 | 24.850 | 24.850 | 18,525,273 |
| 2024-02-02 | 25.200 | 25.250 | 25.000 | 25.150 | 25.150 | 11,323,743 |
| 2024-02-01 | 25.250 | 25.400 | 25.150 | 25.250 | 25.250 | 10,454,143 |
| 2024-01-31 | 25.000 | 25.150 | 24.850 | 25.150 | 25.150 | 24,153,292 |
| 2024-01-30 | 25.500 | 25.500 | 25.050 | 25.050 | 25.050 | 15,487,369 |
| 2024-01-29 | 25.250 | 25.600 | 25.250 | 25.450 | 25.450 | 10,633,222 |
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.