China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	33.250	33.700	33.250	33.350	29.023	32,137,484
2022-05-12	34.000	34.150	33.200	33.200	28.893	56,673,912
2022-05-11	34.600	34.800	34.200	34.200	29.763	37,327,091
2022-05-10	34.650	34.800	34.200	34.600	30.111	35,945,411
2022-05-09	35.500	35.500	35.000	35.000	30.459	38,253,854
2022-05-06	35.900	35.900	35.600	35.800	31.155	26,353,658
2022-05-05	36.400	36.600	36.250	36.350	31.634	20,289,028
2022-05-04	36.200	36.200	36.000	36.050	31.373	15,756,428
2022-05-03	36.100	36.150	35.500	36.000	31.329	21,701,934
2022-04-29	36.250	36.350	36.050	36.100	31.416	22,574,731
2022-04-28	35.650	36.200	35.600	36.050	31.373	35,435,137
2022-04-27	35.700	35.700	35.300	35.600	30.981	63,208,253
2022-04-26	36.600	36.800	36.100	36.100	31.416	76,597,037
2022-04-25	37.300	37.350	36.600	36.600	31.852	73,031,069
2022-04-22	37.700	38.050	37.550	37.600	32.722	48,037,989
2022-04-21	38.350	38.450	37.800	37.800	32.896	49,910,717
2022-04-20	38.750	38.800	38.250	38.300	33.331	42,370,915
2022-04-19	38.600	38.800	38.550	38.600	33.592	23,355,043
2022-04-18	39.500	39.550	38.400	38.500	33.505	55,212,356
2022-04-15	39.500	39.700	39.400	39.550	34.419	29,615,662
2022-04-14	39.650	39.700	39.400	39.500	34.375	23,006,838
2022-04-13	39.450	39.650	39.400	39.500	34.375	28,139,883
2022-04-12	39.400	39.550	39.050	39.350	34.245	37,304,164
2022-04-11	39.400	39.500	39.100	39.400	34.288	30,760,423
2022-04-08	39.000	39.200	38.850	39.200	34.114	30,094,082
2022-04-07	39.050	39.600	38.750	38.800	33.766	43,366,591
2022-04-06	39.200	39.350	38.900	39.350	34.245	36,688,721
2022-04-01	38.700	39.200	38.500	39.200	34.114	36,343,157
2022-03-31	38.900	39.150	38.650	38.950	33.897	30,303,522
2022-03-30	39.250	39.250	38.350	38.950	33.897	80,655,863
2022-03-29	39.850	39.900	39.350	39.400	34.288	54,333,668
2022-03-28	39.850	40.000	39.150	40.000	34.811	45,820,483
2022-03-25	40.150	40.200	39.950	40.000	34.811	56,999,363
2022-03-24	40.000	40.150	39.850	40.000	34.811	52,693,118
2022-03-23	39.900	40.000	39.600	40.000	34.811	54,848,383
2022-03-22	40.100	40.150	39.450	39.800	34.636	75,825,589
2022-03-21	39.600	40.250	39.600	39.750	34.593	109,300,138
2022-03-18	38.900	39.200	38.800	39.050	33.984	61,727,023
2022-03-17	38.900	38.900	38.550	38.850	33.810	45,732,405
2022-03-16	39.000	39.000	38.200	38.550	33.549	50,958,281
2022-03-15	39.000	39.000	38.300	38.700	33.679	44,209,537
2022-03-14	38.700	38.900	38.650	38.800	33.766	49,001,000
2022-03-11	38.300	38.700	38.300	38.450	33.462	41,965,287
2022-03-10	38.350	38.400	38.100	38.300	33.331	53,175,185
2022-03-09	37.750	38.200	37.400	37.950	33.026	54,471,648
2022-03-08	38.850	39.150	36.900	37.400	32.548	157,398,911
2022-03-07	38.450	39.200	37.550	39.000	33.940	169,196,742
2022-03-04	38.550	38.750	38.300	38.400	33.418	67,511,715
2022-03-03	38.900	38.950	38.550	38.600	33.592	83,968,799
2022-03-02	38.250	38.800	37.950	38.300	33.331	161,699,341
2022-03-01	38.000	38.650	37.400	37.950	33.026	192,591,898
2022-02-25	35.450	36.000	35.300	36.000	31.329	48,711,199
2022-02-24	35.800	35.800	35.150	35.250	30.677	53,247,962
2022-02-23	36.000	36.400	35.800	36.050	31.373	25,692,867
2022-02-22	36.500	36.500	35.600	36.150	31.460	58,606,996
2022-02-21	35.650	36.650	35.500	36.450	31.721	106,731,378
2022-02-18	35.400	35.750	35.350	35.650	31.025	27,756,299
2022-02-17	35.700	35.800	35.350	35.550	30.938	25,011,819
2022-02-16	35.350	35.650	35.200	35.450	30.851	27,501,782
2022-02-15	35.550	35.550	35.000	35.050	30.503	25,201,716

← NewerPage 19 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.