China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25.000	25.300	24.950	25.250	25.250	13,385,064
2024-01-25	25.100	25.150	25.000	25.100	25.100	11,576,189
2024-01-24	24.850	25.200	24.850	25.150	25.150	14,121,991
2024-01-23	24.750	24.950	24.750	24.800	24.800	19,557,412
2024-01-22	24.650	24.850	24.600	24.750	24.750	12,620,818
2024-01-19	24.650	24.800	24.550	24.650	24.650	24,562,653
2024-01-18	24.800	25.050	24.800	24.800	24.800	15,769,966
2024-01-17	25.200	25.250	24.800	24.800	24.800	35,350,979
2024-01-16	25.600	25.700	25.200	25.200	25.200	27,036,209
2024-01-15	25.950	26.000	25.800	25.800	25.800	8,589,762
2024-01-12	25.700	25.950	25.700	25.800	25.800	12,980,393
2024-01-11	25.800	25.900	25.700	25.800	25.800	13,642,462
2024-01-10	25.950	25.950	25.700	25.850	25.850	12,891,074
2024-01-09	26.550	26.600	26.000	26.000	26.000	27,189,051
2024-01-08	26.700	26.850	26.500	26.500	26.500	12,554,087
2024-01-05	26.700	26.700	26.600	26.700	26.700	15,820,982
2024-01-04	26.650	26.700	26.550	26.700	26.700	16,991,813
2024-01-03	26.800	26.850	26.500	26.700	26.700	22,461,245
2024-01-02	27.000	27.000	26.750	27.000	27.000	15,122,616
2023-12-29	27.000	27.000	26.850	27.000	27.000	17,185,226
2023-12-28	26.900	27.000	26.800	27.000	27.000	20,037,423
2023-12-27	26.900	26.950	26.750	26.900	26.900	19,181,617
2023-12-26	26.900	26.950	26.750	26.900	26.900	12,772,447
2023-12-25	26.750	26.950	26.700	26.850	26.850	17,161,725
2023-12-22	26.650	26.750	26.500	26.750	26.750	29,308,303
2023-12-21	26.350	26.700	26.350	26.600	26.600	26,084,491
2023-12-20	26.900	26.900	26.500	26.550	26.550	37,921,804
2023-12-19	26.650	26.750	26.150	26.650	26.650	42,808,587
2023-12-18	26.950	27.100	26.500	26.650	26.650	71,834,579
2023-12-15	25.500	26.450	25.500	26.450	26.450	111,412,992
2023-12-14	25.300	25.500	25.150	25.400	25.400	42,349,117
2023-12-13	25.450	25.450	25.000	25.150	25.150	43,385,840
2023-12-12	25.700	25.750	25.300	25.450	25.450	38,097,940
2023-12-11	26.050	26.100	25.450	25.700	25.700	46,055,628
2023-12-08	26.100	26.100	25.900	26.100	26.100	20,638,102
2023-12-07	26.200	26.250	26.050	26.050	26.050	16,947,539
2023-12-06	26.100	26.300	25.950	26.250	26.250	21,697,216
2023-12-05	25.950	26.100	25.850	26.100	26.100	29,358,901
2023-12-04	26.000	26.050	25.750	26.050	26.050	42,348,946
2023-12-01	25.900	26.000	25.800	26.000	26.000	58,835,474
2023-11-30	26.150	26.200	25.850	26.200	26.200	119,640,844
2023-11-29	26.100	26.200	25.850	26.200	26.200	70,538,706
2023-11-28	26.100	26.200	25.850	26.100	26.100	72,044,590
2023-11-27	25.850	26.150	25.600	26.150	26.150	71,623,031
2023-11-24	25.650	25.900	25.300	25.900	25.900	74,508,863
2023-11-23	25.650	25.800	25.350	25.800	25.800	55,340,023
2023-11-22	25.700	25.800	25.250	25.800	25.800	46,253,833
2023-11-21	25.450	25.800	25.400	25.700	25.700	55,356,001
2023-11-20	25.350	25.450	25.200	25.300	25.300	17,917,874
2023-11-17	25.200	25.250	25.000	25.200	25.200	19,668,529
2023-11-16	25.100	25.350	25.050	25.200	25.200	25,220,426
2023-11-15	24.750	24.950	24.650	24.950	24.950	40,356,826
2023-11-14	24.550	24.550	24.300	24.550	24.550	21,477,944
2023-11-13	24.700	24.800	24.450	24.500	24.500	19,007,807
2023-11-10	24.450	24.700	24.400	24.650	24.650	20,166,095
2023-11-09	24.500	24.600	24.300	24.550	24.550	20,199,478
2023-11-08	24.800	24.800	24.450	24.600	24.600	24,835,831
2023-11-07	24.800	24.800	24.500	24.800	24.800	27,086,909
2023-11-06	25.200	25.500	24.900	25.000	25.000	38,781,928
2023-11-03	24.300	24.700	24.300	24.550	24.550	15,939,860

← NewerPage 12 of 21 · 1,220 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.