China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	28.300	28.300	27.850	27.950	26.998	25,084,149
2022-08-05	28.100	28.300	28.000	28.300	27.336	18,482,618
2022-08-04	28.050	28.100	27.700	27.850	26.901	25,736,682
2022-08-03	28.300	28.450	28.000	28.050	27.094	28,544,329
2022-08-02	28.200	28.500	28.100	28.350	27.384	35,983,769
2022-08-01	27.800	28.650	27.800	28.600	27.626	47,203,836
2022-07-29	27.600	27.700	27.400	27.700	26.756	23,392,242
2022-07-28	27.600	27.800	27.300	27.350	26.418	41,723,635
2022-07-27	27.900	27.900	27.500	27.600	26.660	48,882,440
2022-07-26	27.750	28.100	27.650	27.850	26.901	120,587,065
2022-07-25	30.750	31.350	30.650	31.300	27.239	114,240,827
2022-07-22	30.500	30.800	30.300	30.800	26.804	67,015,793
2022-07-21	30.350	30.500	29.900	30.500	26.543	72,413,731
2022-07-20	30.250	30.500	30.100	30.500	26.543	58,921,197
2022-07-19	30.050	30.500	29.700	30.250	26.325	64,403,059
2022-07-18	29.000	30.650	28.750	30.650	26.674	66,893,199
2022-07-15	29.150	29.150	28.850	28.950	25.194	39,719,603
2022-07-14	29.050	29.250	28.700	29.250	25.455	30,629,102
2022-07-13	29.100	29.200	28.900	29.050	25.281	44,617,014
2022-07-12	29.100	29.150	28.800	28.900	25.151	29,259,510
2022-07-11	29.350	29.450	29.100	29.100	25.325	20,179,456
2022-07-08	29.200	29.600	29.150	29.350	25.542	27,361,679
2022-07-07	29.100	29.250	28.650	29.050	25.281	32,498,996
2022-07-06	29.300	29.300	29.000	29.000	25.238	32,077,532
2022-07-05	29.150	29.500	28.900	29.200	25.412	34,020,987
2022-07-04	28.750	28.950	28.400	28.650	24.933	35,326,126
2022-07-01	28.450	28.950	28.350	28.700	24.977	35,253,573
2022-06-30	29.100	29.150	28.450	28.450	24.759	49,674,139
2022-06-29	29.000	29.350	28.850	29.100	25.325	35,634,754
2022-06-28	29.300	29.350	28.800	29.200	25.412	40,195,633
2022-06-27	29.250	29.650	29.250	29.450	25.629	39,891,304
2022-06-24	29.000	29.400	28.700	29.000	25.238	79,123,709
2022-06-23	30.650	30.900	29.000	29.000	25.238	132,154,137
2022-06-22	31.900	31.950	31.000	31.000	26.978	54,521,064
2022-06-21	32.200	32.300	31.500	31.850	27.718	62,231,629
2022-06-20	33.150	33.300	32.150	32.150	27.979	55,208,138
2022-06-17	33.500	33.500	33.100	33.150	28.849	48,915,126
2022-06-16	34.150	34.150	33.550	33.550	29.197	25,717,930
2022-06-15	34.000	34.200	33.800	33.800	29.415	25,080,577
2022-06-14	33.950	34.100	33.700	34.000	29.589	29,299,827
2022-06-13	33.950	34.150	33.800	34.000	29.589	27,120,902
2022-06-10	34.300	34.650	34.200	34.500	30.024	17,887,660
2022-06-09	34.600	34.650	34.400	34.500	30.024	14,149,326
2022-06-08	34.750	34.900	34.650	34.750	30.242	16,138,350
2022-06-07	34.550	34.800	34.400	34.750	30.242	26,233,406
2022-06-06	33.750	34.650	33.650	34.650	30.155	28,128,588
2022-06-02	33.900	33.950	33.700	33.750	29.371	25,731,934
2022-06-01	34.400	34.450	34.150	34.150	29.719	28,494,051
2022-05-31	34.450	34.650	34.200	34.650	30.155	55,645,931
2022-05-30	34.500	34.650	34.300	34.500	30.024	34,500,570
2022-05-27	34.250	34.450	33.900	34.400	29.937	28,387,222
2022-05-26	33.950	34.200	33.900	34.050	29.632	23,794,809
2022-05-25	33.650	33.900	33.550	33.850	29.458	19,372,860
2022-05-24	33.600	33.950	33.550	33.550	29.197	25,518,783
2022-05-23	33.650	33.650	33.350	33.550	29.197	26,123,928
2022-05-20	33.100	33.450	33.000	33.350	29.023	19,723,046
2022-05-19	33.150	33.200	32.900	32.950	28.675	46,477,649
2022-05-18	33.100	33.650	33.050	33.550	29.197	31,265,063
2022-05-17	33.400	33.450	33.000	33.000	28.719	33,521,613
2022-05-16	33.650	33.650	33.100	33.200	28.893	28,696,594

← NewerPage 18 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.