China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.300	24.400	24.200	24.250	24.250	13,294,254
2023-11-01	24.250	24.350	24.050	24.050	24.050	13,048,312
2023-10-31	24.100	24.200	24.000	24.150	24.150	14,387,494
2023-10-30	24.050	24.250	24.050	24.100	24.100	13,517,898
2023-10-27	23.950	24.200	23.950	24.000	24.000	14,924,958
2023-10-26	24.100	24.300	23.900	24.050	24.050	24,710,110
2023-10-25	23.500	24.400	23.500	24.400	24.400	36,656,866
2023-10-24	23.800	23.850	23.500	23.600	23.600	24,888,806
2023-10-23	23.900	23.950	23.800	23.800	23.800	19,459,865
2023-10-20	24.200	24.200	23.800	23.900	23.900	43,723,152
2023-10-19	24.500	24.600	24.300	24.500	24.500	28,512,991
2023-10-18	24.750	24.850	24.100	24.850	24.850	80,358,960
2023-10-17	24.700	24.750	24.350	24.750	24.750	25,094,062
2023-10-16	24.700	24.750	24.400	24.750	24.750	17,848,890
2023-10-13	24.800	24.950	24.700	24.850	24.850	17,515,449
2023-10-12	24.750	24.950	24.500	24.850	24.850	22,794,188
2023-10-11	24.650	24.650	24.350	24.600	24.600	34,777,703
2023-10-06	24.500	24.650	24.350	24.650	24.650	16,233,111
2023-10-05	24.300	24.600	24.100	24.550	24.550	29,445,039
2023-10-04	24.700	24.700	24.200	24.250	24.250	39,538,661
2023-10-03	25.000	25.150	24.850	24.850	24.850	29,799,187
2023-10-02	25.250	25.250	25.000	25.250	25.250	30,117,285
2023-09-28	25.400	25.400	25.000	25.250	25.250	38,978,773
2023-09-27	25.800	25.800	25.300	25.450	25.450	53,847,455
2023-09-26	26.100	26.150	26.000	26.050	26.050	20,876,975
2023-09-25	26.300	26.300	26.100	26.200	26.200	12,038,382
2023-09-22	26.200	26.250	26.100	26.200	26.200	17,761,169
2023-09-21	26.500	26.500	26.050	26.150	26.150	32,750,121
2023-09-20	26.600	26.650	26.500	26.500	26.500	10,878,223
2023-09-19	26.750	26.800	26.500	26.500	26.500	11,423,179
2023-09-18	26.600	26.850	26.600	26.750	26.750	13,847,520
2023-09-15	26.700	26.850	26.400	26.600	26.600	47,952,039
2023-09-14	26.550	26.700	26.400	26.600	26.600	15,410,427
2023-09-13	26.350	26.450	26.250	26.350	26.350	10,823,694
2023-09-12	26.400	26.400	26.250	26.300	26.300	15,788,677
2023-09-11	26.350	26.350	26.200	26.250	26.250	17,198,624
2023-09-08	26.500	26.500	26.300	26.350	26.350	14,491,412
2023-09-07	26.800	26.800	26.450	26.500	26.500	17,627,505
2023-09-06	27.100	27.200	26.800	26.800	26.800	15,033,433
2023-09-05	27.000	27.100	26.900	27.100	27.100	11,626,661
2023-09-04	26.700	27.100	26.700	27.050	27.050	15,698,271
2023-09-01	26.550	26.850	26.500	26.700	26.700	16,873,365
2023-08-31	26.650	26.700	26.500	26.500	26.500	43,989,827
2023-08-30	26.500	26.600	26.400	26.550	26.550	19,971,648
2023-08-29	26.500	26.500	26.150	26.400	26.400	30,596,025
2023-08-28	26.300	26.550	26.300	26.500	26.500	16,162,338
2023-08-25	26.550	26.600	26.200	26.300	26.300	25,438,468
2023-08-24	26.600	26.700	26.500	26.500	26.500	22,566,794
2023-08-23	26.800	26.900	26.500	26.600	26.600	24,741,358
2023-08-22	27.300	27.300	26.650	26.700	26.700	20,184,138
2023-08-21	27.200	27.350	27.050	27.100	27.100	12,652,796
2023-08-18	26.650	27.300	26.650	27.200	27.200	28,038,967
2023-08-17	26.800	26.800	26.200	26.600	26.600	36,654,430
2023-08-16	27.050	27.050	26.800	26.850	26.850	31,343,379
2023-08-15	27.500	27.500	27.100	27.100	27.100	21,453,664
2023-08-14	27.750	27.750	27.150	27.200	27.200	29,353,164
2023-08-11	27.950	28.000	27.650	27.650	27.650	22,670,840
2023-08-10	28.100	28.100	27.800	27.900	27.900	25,014,428
2023-08-09	28.250	28.250	27.900	28.150	28.150	22,288,090
2023-08-08	28.500	28.500	28.150	28.250	28.250	19,112,701

← NewerPage 13 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.