China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	28.300	28.500	28.250	28.500	28.500	18,004,937
2023-08-04	28.000	28.300	27.950	28.300	28.300	18,065,922
2023-08-02	28.100	28.350	27.850	28.000	28.000	43,233,403
2023-08-01	28.050	28.300	27.950	28.150	28.150	20,836,292
2023-07-31	28.200	28.200	27.900	27.950	27.950	34,320,235
2023-07-28	28.450	28.450	28.100	28.200	28.200	26,087,181
2023-07-27	28.600	28.600	28.300	28.450	28.450	34,125,938
2023-07-26	28.200	28.650	28.100	28.550	28.550	28,554,620
2023-07-25	29.400	29.550	29.350	29.350	28.350	20,834,768
2023-07-24	29.250	29.400	29.200	29.400	28.398	27,455,132
2023-07-21	29.450	29.500	29.100	29.250	28.253	27,178,910
2023-07-20	29.200	29.550	29.150	29.450	28.447	27,659,195
2023-07-19	29.150	29.300	29.100	29.300	28.302	20,880,029
2023-07-18	29.150	29.350	29.100	29.200	28.205	17,368,142
2023-07-17	29.150	29.300	29.100	29.300	28.302	16,581,885
2023-07-14	29.250	29.300	29.050	29.150	28.157	14,493,546
2023-07-13	28.950	29.250	28.950	29.050	28.060	13,160,392
2023-07-12	28.800	28.950	28.700	28.850	27.867	11,480,624
2023-07-11	28.750	29.050	28.750	28.850	27.867	8,464,769
2023-07-10	28.750	29.000	28.700	28.700	27.722	10,662,094
2023-07-07	28.900	28.900	28.550	28.650	27.674	20,170,305
2023-07-06	29.350	29.350	28.900	28.950	27.964	37,809,512
2023-07-05	29.550	29.650	29.500	29.500	28.495	11,305,517
2023-07-04	29.600	29.750	29.500	29.550	28.543	17,663,610
2023-07-03	29.400	29.900	29.400	29.800	28.785	15,472,021
2023-06-30	29.500	29.650	29.400	29.400	28.398	26,412,202
2023-06-29	29.750	29.800	29.500	29.650	28.640	17,464,255
2023-06-28	29.700	29.850	29.600	29.700	28.688	12,459,397
2023-06-27	29.550	29.850	29.500	29.750	28.736	12,845,117
2023-06-26	29.650	29.800	29.450	29.600	28.592	22,140,886
2023-06-21	29.750	29.800	29.600	29.650	28.640	15,121,559
2023-06-20	29.850	29.850	29.700	29.750	28.736	13,780,636
2023-06-19	29.750	29.900	29.650	29.850	28.833	12,248,513
2023-06-16	29.650	29.850	29.600	29.750	28.736	22,840,427
2023-06-15	29.700	29.800	29.550	29.650	28.640	12,015,326
2023-06-14	29.600	29.900	29.600	29.650	28.640	13,487,162
2023-06-13	29.650	29.800	29.500	29.600	28.592	13,570,073
2023-06-12	29.750	29.800	29.600	29.650	28.640	9,339,338
2023-06-09	29.850	29.900	29.700	29.750	28.736	12,176,037
2023-06-08	29.850	29.900	29.700	29.750	28.736	10,098,299
2023-06-07	29.950	29.950	29.850	29.900	28.881	14,233,980
2023-06-06	29.650	29.950	29.650	29.900	28.881	16,249,951
2023-06-05	29.400	29.800	29.400	29.600	28.592	15,653,431
2023-06-02	29.250	29.450	29.150	29.400	28.398	16,519,407
2023-06-01	29.150	29.250	29.050	29.100	28.109	15,969,844
2023-05-31	29.000	29.400	29.000	29.000	28.012	62,110,579
2023-05-30	29.100	29.200	29.000	29.000	28.012	34,605,866
2023-05-29	29.300	29.500	29.050	29.050	28.060	29,404,348
2023-05-26	29.200	29.450	29.050	29.200	28.205	25,402,709
2023-05-25	29.750	29.800	29.400	29.400	28.398	24,059,750
2023-05-24	29.950	30.000	29.700	29.950	28.930	16,628,345
2023-05-23	30.000	30.050	29.900	29.900	28.881	18,721,646
2023-05-22	29.550	30.000	29.550	30.000	28.978	24,576,214
2023-05-19	29.800	29.850	29.500	29.600	28.592	17,793,373
2023-05-18	29.600	29.800	29.550	29.700	28.688	16,654,448
2023-05-17	29.200	29.700	29.100	29.600	28.592	23,802,306
2023-05-16	29.150	29.250	29.050	29.200	28.205	13,542,308
2023-05-15	28.900	29.200	28.850	29.150	28.157	13,247,417
2023-05-12	29.150	29.200	28.950	29.000	28.012	13,616,951
2023-05-11	29.350	29.400	29.100	29.150	28.157	8,848,553

← NewerPage 14 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.