China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31.200	31.550	31.150	31.450	30.378	14,756,222
2023-02-06	31.300	31.500	31.050	31.050	29.992	17,745,857
2023-02-03	31.800	31.800	31.300	31.400	30.330	16,517,867
2023-02-02	32.000	32.050	31.700	31.950	30.861	23,585,718
2023-02-01	31.600	32.150	31.600	32.000	30.910	21,026,740
2023-01-31	32.000	32.300	31.650	31.650	30.572	31,412,465
2023-01-30	32.000	32.100	31.550	32.100	31.006	57,449,512
2023-01-17	31.050	31.200	30.950	31.200	30.137	17,002,167
2023-01-16	31.200	31.450	30.850	31.050	29.992	15,882,093
2023-01-13	31.150	31.400	31.000	31.050	29.992	25,974,340
2023-01-12	30.900	31.300	30.850	31.050	29.992	30,598,924
2023-01-11	30.950	31.000	30.650	30.700	29.654	13,428,484
2023-01-10	30.800	31.000	30.700	30.850	29.799	20,218,536
2023-01-09	30.300	30.950	30.150	30.950	29.896	39,036,956
2023-01-06	29.950	30.150	29.900	30.150	29.123	10,458,703
2023-01-05	30.100	30.100	29.900	30.000	28.978	11,071,455
2023-01-04	30.050	30.150	29.800	29.900	28.881	22,137,060
2023-01-03	29.850	30.300	29.500	30.250	29.219	26,159,669
2022-12-30	29.950	30.150	29.800	29.800	28.785	17,979,482
2022-12-29	30.400	30.400	29.700	29.950	28.930	31,542,106
2022-12-28	30.350	30.600	30.200	30.600	29.557	33,085,835
2022-12-27	30.600	30.700	30.200	30.300	29.268	20,310,264
2022-12-26	30.700	30.900	30.450	30.600	29.557	18,954,307
2022-12-23	30.250	30.700	30.050	30.700	29.654	37,215,614
2022-12-22	29.850	30.850	29.450	30.650	29.606	157,162,296
2022-12-21	28.850	29.750	28.750	29.700	28.688	143,600,094
2022-12-20	28.450	29.150	28.400	28.450	27.481	104,913,472
2022-12-19	29.000	29.150	28.300	28.300	27.336	112,143,065
2022-12-16	29.050	29.450	28.750	29.400	28.398	108,322,954
2022-12-15	29.300	29.700	29.100	29.250	28.253	42,946,792
2022-12-14	29.350	29.350	29.000	29.050	28.060	27,940,311
2022-12-13	29.150	29.500	28.900	29.150	28.157	45,307,736
2022-12-12	29.000	29.050	28.550	29.000	28.012	22,354,224
2022-12-09	28.850	29.050	28.850	29.050	28.060	20,380,183
2022-12-08	29.000	29.100	28.800	28.950	27.964	23,911,342
2022-12-07	28.800	29.250	28.800	29.000	28.012	22,847,981
2022-12-06	29.100	29.400	28.800	29.000	28.012	32,191,716
2022-12-05	28.800	29.250	28.550	29.200	28.205	31,481,300
2022-12-02	28.800	29.300	28.800	29.000	28.012	24,639,006
2022-12-01	29.300	29.450	29.050	29.250	28.253	34,737,926
2022-11-30	28.600	29.200	28.600	29.150	28.157	53,209,958
2022-11-29	28.100	28.950	28.100	28.700	27.722	36,571,664
2022-11-28	28.400	28.650	27.900	27.900	26.949	44,258,352
2022-11-25	29.300	29.600	28.750	28.750	27.770	37,340,863
2022-11-24	29.050	29.500	29.000	29.200	28.205	50,505,418
2022-11-23	29.000	29.050	28.850	29.000	28.012	19,255,986
2022-11-22	28.900	29.000	28.650	29.000	28.012	20,769,688
2022-11-21	28.200	29.000	28.200	29.000	28.012	27,463,148
2022-11-18	28.300	28.550	28.050	28.400	27.432	22,558,111
2022-11-17	28.400	28.600	28.300	28.400	27.432	20,618,369
2022-11-16	28.900	29.050	28.600	28.800	27.819	25,204,201
2022-11-15	28.650	29.150	28.450	29.100	28.109	33,436,967
2022-11-14	28.150	29.000	28.050	28.950	27.964	55,581,031
2022-11-11	27.800	28.100	27.650	28.000	27.046	32,709,459
2022-11-10	27.650	27.800	27.450	27.550	26.611	11,604,259
2022-11-09	27.400	27.800	27.350	27.800	26.853	21,420,367
2022-11-08	27.250	27.450	27.150	27.400	26.466	19,259,627
2022-11-07	26.800	27.150	26.800	27.150	26.225	20,557,326
2022-11-04	26.650	26.800	26.550	26.750	25.839	20,385,690
2022-11-03	26.800	27.000	26.750	26.850	25.935	13,455,151

← NewerPage 16 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.