China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.750	19.000	18.750	18.850	18.702	46,272,273
2026-07-21	18.600	18.900	18.600	18.800	18.652	31,282,179
2026-07-20	18.900	18.950	18.500	18.550	18.404	40,501,922
2026-07-17	18.800	18.950	18.600	18.650	18.650	49,523,593
2026-07-16	18.650	18.800	18.550	18.800	18.800	26,790,267
2026-07-15	18.500	18.750	18.450	18.650	18.650	32,595,368
2026-07-14	18.550	18.550	18.250	18.500	18.500	42,082,089
2026-07-13	18.600	18.650	18.400	18.400	18.400	42,802,691
2026-07-10	18.550	18.550	18.550	18.550	18.550	0
2026-07-09	18.700	18.750	18.550	18.550	18.550	25,398,257
2026-07-08	18.650	18.800	18.550	18.700	18.700	21,023,057
2026-07-07	18.950	18.950	18.600	18.600	18.600	41,967,486
2026-07-06	18.950	19.100	18.850	19.000	19.000	26,135,342
2026-07-03	18.600	19.050	18.550	18.950	18.950	40,978,182
2026-07-02	18.650	18.700	18.550	18.600	18.600	30,129,103
2026-07-01	18.900	18.950	18.600	18.650	18.650	44,244,428
2026-06-30	19.150	19.150	18.800	18.800	18.800	72,792,789
2026-06-29	19.200	19.250	19.000	19.050	19.050	29,254,452
2026-06-26	19.000	19.200	18.900	19.000	19.000	57,329,147
2026-06-25	19.400	19.650	19.050	19.050	19.050	54,786,136
2026-06-24	19.150	19.450	19.000	19.350	19.350	44,346,894
2026-06-23	19.750	19.950	19.150	19.200	19.200	86,902,231
2026-06-22	19.250	19.900	19.150	19.500	19.500	129,066,657
2026-06-18	18.800	19.100	18.750	19.100	19.100	382,434,690
2026-06-17	18.650	18.800	18.600	18.750	18.750	44,710,364
2026-06-16	19.050	19.050	18.650	18.650	18.650	61,376,088
2026-06-15	19.200	19.300	18.850	19.000	19.000	69,698,278
2026-06-12	18.750	19.000	18.650	18.900	18.900	57,479,049
2026-06-11	18.700	18.700	18.400	18.550	18.550	53,324,692
2026-06-10	18.750	19.100	18.650	18.700	18.700	44,871,374
2026-06-09	18.750	18.850	18.600	18.750	18.750	54,894,340
2026-06-08	18.600	18.800	18.500	18.650	18.650	112,694,020
2026-06-05	19.350	19.400	19.100	19.300	19.300	52,193,056
2026-06-04	19.450	19.600	19.200	19.250	19.250	74,927,387
2026-06-03	19.100	19.500	19.050	19.400	19.400	111,273,776
2026-06-02	19.100	19.100	18.800	18.950	18.950	70,362,985
2026-06-01	19.200	19.250	18.900	19.100	19.100	66,651,439
2026-05-29	19.050	19.400	19.000	19.100	19.100	79,114,577
2026-05-28	19.100	19.350	18.800	18.850	18.850	84,669,806
2026-05-27	19.650	19.700	19.000	19.100	19.100	96,444,115
2026-05-26	21.000	21.000	19.400	19.500	19.500	280,099,535
2026-05-25	18.500	19.950	18.500	19.950	19.950	208,876,019
2026-05-22	18.250	18.250	18.100	18.150	18.150	33,029,475
2026-05-21	18.300	18.300	18.100	18.200	18.200	30,076,191
2026-05-20	18.250	18.250	18.050	18.100	18.100	28,216,896
2026-05-19	18.350	18.450	18.100	18.200	18.200	33,170,095
2026-05-18	18.150	18.300	18.050	18.200	18.200	31,664,379
2026-05-15	18.300	18.300	18.150	18.150	18.150	36,937,124
2026-05-14	18.500	18.500	18.300	18.300	18.300	36,040,392
2026-05-13	18.500	18.550	18.300	18.400	18.400	41,432,059
2026-05-12	18.800	18.800	18.500	18.500	18.500	46,378,681
2026-05-11	18.850	18.850	18.550	18.600	18.600	48,719,904
2026-05-08	18.850	18.850	18.600	18.750	18.750	36,826,849
2026-05-07	18.800	18.950	18.650	18.850	18.850	50,686,562
2026-05-06	18.600	18.950	18.500	18.800	18.800	57,937,460
2026-05-05	18.600	18.700	18.450	18.600	18.600	35,275,437
2026-05-04	18.800	18.850	18.600	18.600	18.600	45,698,827
2026-04-30	18.900	18.950	18.700	18.750	18.750	40,752,597
2026-04-29	18.750	19.050	18.700	19.000	19.000	44,845,871
2026-04-28	18.750	18.900	18.700	18.750	18.750	51,215,393

← NewerPage 2 of 3 · 126 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.