China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	29.350	29.350	29.200	29.350	28.350	11,429,052
2023-05-09	29.200	29.350	29.050	29.350	28.350	19,586,771
2023-05-08	29.150	29.350	29.100	29.300	28.302	15,205,328
2023-05-05	29.100	29.200	28.900	29.100	28.109	18,639,303
2023-05-04	29.100	29.150	29.000	29.100	28.109	17,823,100
2023-05-03	29.250	29.300	29.050	29.150	28.157	14,298,146
2023-05-02	29.100	29.400	29.100	29.300	28.302	17,545,412
2023-04-28	29.000	29.200	28.900	29.100	28.109	19,537,698
2023-04-27	29.150	29.200	28.700	28.900	27.915	35,087,033
2023-04-26	29.650	29.700	29.150	29.300	28.302	30,936,253
2023-04-25	30.200	30.200	29.700	29.750	28.736	24,348,638
2023-04-24	30.150	30.150	30.000	30.050	29.026	11,017,620
2023-04-21	30.450	30.500	30.150	30.150	29.123	16,315,318
2023-04-20	30.350	30.500	30.200	30.450	29.413	9,454,149
2023-04-19	30.700	30.800	30.350	30.450	29.413	21,211,550
2023-04-18	30.800	30.800	30.600	30.700	29.654	12,723,013
2023-04-17	31.100	31.100	30.650	30.750	29.702	27,832,854
2023-04-14	31.450	31.500	30.900	31.100	30.040	35,042,725
2023-04-13	31.200	31.500	31.150	31.450	30.378	35,327,407
2023-04-12	30.950	31.100	30.900	31.100	30.040	22,050,645
2023-04-11	31.000	31.000	30.800	30.900	29.847	16,668,363
2023-04-10	30.950	31.100	30.800	30.900	29.847	14,210,800
2023-04-07	30.850	30.900	30.750	30.800	29.751	6,992,209
2023-04-06	31.000	31.050	30.700	30.800	29.751	15,532,356
2023-03-31	31.000	31.300	30.900	30.900	29.847	17,654,284
2023-03-30	31.000	31.000	30.850	31.000	29.944	8,497,525
2023-03-29	30.850	31.000	30.800	31.000	29.944	10,354,663
2023-03-28	30.900	31.000	30.700	30.850	29.799	16,208,943
2023-03-27	31.100	31.150	30.800	30.900	29.847	16,115,493
2023-03-24	31.400	31.400	31.050	31.100	30.040	15,105,781
2023-03-23	31.250	31.300	31.000	31.250	30.185	12,481,157
2023-03-22	31.400	31.400	31.050	31.200	30.137	12,071,217
2023-03-21	31.200	31.300	31.000	31.200	30.137	10,115,274
2023-03-20	31.500	31.500	31.000	31.200	30.137	12,874,766
2023-03-17	30.850	31.550	30.750	31.450	30.378	45,418,281
2023-03-16	30.900	30.900	30.550	30.600	29.557	16,859,454
2023-03-15	30.700	30.900	30.650	30.700	29.654	18,687,509
2023-03-14	30.700	31.000	30.700	30.700	29.654	15,390,221
2023-03-13	30.550	31.150	30.500	31.000	29.944	20,561,633
2023-03-10	30.550	30.750	30.500	30.600	29.557	20,135,850
2023-03-09	31.200	31.300	30.750	30.750	29.702	18,108,786
2023-03-08	31.000	31.300	30.900	31.200	30.137	21,107,971
2023-03-07	30.750	31.150	30.700	31.100	30.040	17,149,028
2023-03-06	30.900	30.950	30.700	30.800	29.751	14,010,538
2023-03-03	30.650	30.850	30.550	30.700	29.654	11,642,232
2023-03-02	30.350	30.800	30.200	30.650	29.606	21,962,621
2023-03-01	31.000	31.100	30.300	30.300	29.268	44,144,547
2023-02-24	31.900	31.950	31.400	31.400	30.330	33,548,887
2023-02-23	31.950	32.000	31.800	31.800	30.717	14,901,525
2023-02-22	31.900	32.000	31.750	31.950	30.861	11,105,553
2023-02-21	32.000	32.150	31.750	32.100	31.006	27,921,378
2023-02-20	31.700	32.000	31.500	32.000	30.910	16,095,249
2023-02-17	31.550	31.700	31.450	31.700	30.620	10,015,739
2023-02-16	31.650	31.750	31.400	31.600	30.523	16,281,847
2023-02-15	31.550	31.650	31.200	31.350	30.282	15,690,008
2023-02-14	31.600	31.600	31.400	31.450	30.378	11,450,260
2023-02-13	31.150	31.500	31.050	31.450	30.378	11,185,509
2023-02-10	31.150	31.350	31.050	31.250	30.185	10,813,574
2023-02-09	31.300	31.450	31.200	31.300	30.234	8,984,170
2023-02-08	31.450	31.550	31.300	31.450	30.378	11,984,093

← NewerPage 15 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.