China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.900	27.200	26.850	27.200	26.273	15,164,307
2022-11-01	26.850	27.100	26.750	27.000	26.080	16,129,383
2022-10-31	27.000	27.100	26.750	26.850	25.935	15,849,006
2022-10-28	27.000	27.150	26.600	27.150	26.225	20,778,714
2022-10-27	27.350	27.650	27.050	27.050	26.128	21,879,843
2022-10-26	27.300	27.500	27.150	27.300	26.370	13,607,182
2022-10-25	27.450	27.550	27.050	27.250	26.322	24,342,086
2022-10-24	28.150	28.200	27.750	28.000	27.046	18,187,417
2022-10-21	28.100	28.200	27.800	28.050	27.094	20,997,634
2022-10-20	27.000	28.600	26.900	28.600	27.626	74,123,737
2022-10-19	27.200	27.750	27.100	27.450	26.515	35,416,577
2022-10-18	27.200	27.400	27.000	27.200	26.273	25,871,607
2022-10-17	26.800	27.100	26.400	27.050	26.128	27,646,593
2022-10-14	27.250	27.350	26.900	26.900	25.984	20,089,488
2022-10-13	27.400	27.550	26.900	26.900	25.984	21,497,266
2022-10-12	27.350	27.550	27.050	27.500	26.563	17,360,305
2022-10-11	27.100	27.700	27.000	27.350	26.418	31,527,427
2022-10-07	27.650	27.800	27.500	27.550	26.611	13,780,423
2022-10-06	27.800	27.850	27.450	27.800	26.853	18,216,337
2022-10-05	27.300	27.750	27.250	27.600	26.660	21,319,083
2022-10-04	26.650	27.400	26.650	27.200	26.273	25,646,913
2022-10-03	26.450	26.650	26.200	26.450	25.549	16,342,702
2022-09-30	26.950	26.950	26.400	26.700	25.790	23,522,077
2022-09-29	26.800	27.000	26.700	27.000	26.080	20,500,336
2022-09-28	26.800	27.200	26.500	26.650	25.742	25,975,185
2022-09-27	27.100	27.200	26.700	26.800	25.887	28,640,190
2022-09-26	27.500	27.550	27.000	27.100	26.177	34,309,764
2022-09-23	28.000	28.050	27.800	27.850	26.901	25,610,892
2022-09-22	27.950	28.450	27.500	28.450	27.481	38,129,410
2022-09-21	28.400	28.450	27.900	28.350	27.384	48,487,853
2022-09-20	29.150	29.250	28.450	28.600	27.626	47,793,673
2022-09-19	29.450	29.650	29.250	29.300	28.302	19,739,833
2022-09-16	29.200	29.500	29.150	29.350	28.350	46,247,638
2022-09-15	29.350	29.650	29.150	29.500	28.495	20,365,950
2022-09-14	29.250	29.600	29.200	29.300	28.302	20,100,273
2022-09-13	29.650	29.800	29.450	29.800	28.785	22,119,695
2022-09-12	29.700	29.900	29.350	29.700	28.688	22,307,208
2022-09-08	29.000	29.350	28.850	29.250	28.253	28,603,791
2022-09-07	29.200	29.550	28.750	28.750	27.770	29,935,184
2022-09-06	29.200	29.250	29.000	29.200	28.205	18,358,364
2022-09-05	28.700	29.000	28.550	29.000	28.012	17,192,584
2022-09-02	28.650	28.800	28.550	28.550	27.577	15,827,654
2022-09-01	28.700	28.750	28.400	28.550	27.577	18,805,028
2022-08-31	28.850	29.100	28.750	28.950	27.964	19,032,432
2022-08-30	28.800	29.100	28.650	29.000	28.012	20,318,664
2022-08-29	28.600	29.000	28.600	28.800	27.819	18,015,614
2022-08-26	29.200	29.400	29.100	29.250	28.253	12,719,504
2022-08-25	29.100	29.250	29.050	29.150	28.157	9,784,195
2022-08-24	28.800	29.200	28.800	29.050	28.060	14,989,540
2022-08-23	28.950	28.950	28.700	28.800	27.819	14,123,481
2022-08-22	29.000	29.100	28.900	29.000	28.012	15,629,212
2022-08-19	29.100	29.250	29.000	29.200	28.205	14,754,032
2022-08-18	29.100	29.200	28.900	29.200	28.205	14,833,133
2022-08-17	29.000	29.400	28.950	29.200	28.205	21,153,229
2022-08-16	29.200	29.300	29.000	29.000	28.012	17,421,158
2022-08-15	29.000	29.300	28.850	29.150	28.157	27,059,322
2022-08-12	28.450	29.000	28.450	28.750	27.770	28,490,436
2022-08-11	28.200	28.500	28.100	28.450	27.481	28,286,180
2022-08-10	28.000	28.100	27.800	28.000	27.046	14,642,266
2022-08-09	27.950	28.150	27.800	28.000	27.046	14,245,466

← NewerPage 17 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.