China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	35.550	35.550	35.000	35.050	30.503	25,201,716
2022-02-14	35.450	35.550	35.100	35.500	30.894	31,753,043
2022-02-11	35.600	35.900	35.500	35.700	31.068	42,943,632
2022-02-10	35.100	35.700	34.950	35.650	31.025	65,997,753
2022-02-09	34.700	35.000	34.650	34.950	30.416	33,909,249
2022-02-08	34.250	34.600	34.000	34.500	30.024	48,681,847
2022-02-07	33.500	34.250	33.400	34.250	29.807	46,231,805
2022-01-26	33.450	33.750	33.450	33.650	29.284	24,063,050
2022-01-25	33.500	33.750	33.300	33.450	29.110	41,584,144
2022-01-24	33.700	33.700	33.250	33.450	29.110	29,995,532
2022-01-21	34.050	34.250	33.800	33.850	29.458	34,043,380
2022-01-20	34.050	34.400	34.000	34.150	29.719	23,376,496
2022-01-19	34.350	34.350	34.050	34.050	29.632	39,259,077
2022-01-18	34.900	35.000	34.600	34.600	30.111	24,793,948
2022-01-17	34.900	35.000	34.750	35.000	30.459	15,737,536
2022-01-14	35.450	35.450	34.800	35.200	30.633	27,399,687
2022-01-13	34.900	35.600	34.900	35.500	30.894	61,109,168
2022-01-12	34.550	34.850	34.550	34.850	30.329	25,999,766
2022-01-11	34.800	34.900	34.500	34.550	30.068	30,006,008
2022-01-10	34.650	34.950	34.600	34.900	30.372	18,912,462
2022-01-07	34.800	35.000	34.600	34.800	30.285	22,474,040
2022-01-06	34.850	34.850	34.500	34.800	30.285	21,801,664
2022-01-05	34.450	34.900	34.450	34.850	30.329	20,541,091
2022-01-04	35.000	35.000	34.350	34.450	29.981	46,180,281
2022-01-03	35.500	35.550	34.850	35.000	30.459	34,469,943
2021-12-30	35.300	35.400	35.250	35.350	30.764	18,184,351
2021-12-29	35.400	35.400	35.100	35.250	30.677	35,115,917
2021-12-28	35.400	35.450	35.150	35.400	30.807	23,449,248
2021-12-27	35.550	35.600	35.250	35.250	30.677	22,686,073
2021-12-24	35.800	35.900	35.400	35.550	30.938	26,979,171
2021-12-23	35.600	35.650	35.100	35.500	30.894	58,411,810
2021-12-22	35.700	35.800	35.500	35.650	31.025	51,997,863
2021-12-21	35.450	35.850	34.800	35.700	31.068	77,727,591
2021-12-20	35.900	36.350	35.600	35.600	30.981	115,622,690
2021-12-17	34.500	35.700	34.400	35.450	30.851	187,761,229
2021-12-16	34.350	34.500	34.100	34.350	29.894	23,314,172
2021-12-15	34.200	34.350	34.000	34.250	29.807	22,254,310
2021-12-14	34.500	34.500	34.000	34.100	29.676	34,357,940
2021-12-13	34.400	34.900	34.350	34.600	30.111	56,122,955
2021-12-10	34.550	34.700	34.200	34.200	29.763	31,299,498
2021-12-09	34.350	34.500	34.100	34.350	29.894	24,551,223
2021-12-08	34.500	34.850	34.100	34.100	29.676	52,550,307
2021-12-07	34.000	34.350	33.950	34.350	29.894	54,876,730
2021-12-06	33.950	34.200	33.700	33.900	29.502	26,548,317
2021-12-03	34.000	34.300	33.800	34.100	29.676	49,878,738
2021-12-02	33.100	33.950	33.100	33.900	29.502	57,958,031
2021-12-01	32.500	33.200	32.500	33.100	28.806	23,981,590
2021-11-30	32.950	33.000	32.550	32.550	28.327	65,165,591
2021-11-29	32.850	33.050	32.500	32.900	28.632	30,719,598
2021-11-26	33.600	33.700	33.000	33.050	28.762	48,983,393
2021-11-25	34.000	34.200	33.600	33.800	29.415	42,073,228
2021-11-24	33.350	33.950	33.200	33.800	29.415	63,766,794
2021-11-23	32.700	33.550	32.650	33.100	28.806	74,326,648
2021-11-22	32.500	32.750	32.300	32.600	28.371	50,388,550
2021-11-19	32.950	32.950	32.550	32.600	28.371	61,271,219
2021-11-18	33.100	33.200	32.900	32.950	28.675	56,901,059
2021-11-17	33.150	33.300	33.000	33.050	28.762	39,565,984
2021-11-16	33.500	33.550	33.000	33.150	28.849	71,424,698
2021-11-15	34.250	34.300	33.550	33.650	29.284	47,861,773
2021-11-12	34.500	34.700	34.100	34.250	29.807	39,299,148

← NewerPage 20 of 21 · 1,221 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.