China Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 34.250 | 35.000 | 33.950 | 34.350 | 29.894 | 80,281,448 |
| 2021-11-10 | 34.450 | 34.450 | 34.000 | 34.100 | 29.676 | 34,144,227 |
| 2021-11-09 | 34.700 | 34.850 | 34.200 | 34.500 | 30.024 | 70,663,793 |
| 2021-11-08 | 33.550 | 34.500 | 33.500 | 34.400 | 29.937 | 98,530,499 |
| 2021-11-05 | 33.250 | 33.300 | 32.900 | 33.100 | 28.806 | 43,823,404 |
| 2021-11-04 | 33.700 | 33.750 | 33.050 | 33.250 | 28.936 | 44,877,494 |
| 2021-11-03 | 33.300 | 33.650 | 33.250 | 33.500 | 29.154 | 25,151,922 |
| 2021-11-02 | 33.500 | 34.000 | 33.200 | 33.200 | 28.893 | 45,392,614 |
| 2021-11-01 | 33.800 | 33.900 | 33.200 | 33.400 | 29.067 | 46,542,843 |
| 2021-10-29 | 33.700 | 33.900 | 33.350 | 33.600 | 29.241 | 36,232,277 |
| 2021-10-28 | 33.950 | 34.050 | 33.700 | 33.700 | 29.328 | 35,748,089 |
| 2021-10-27 | 33.900 | 34.050 | 33.800 | 33.900 | 29.502 | 28,145,705 |
| 2021-10-26 | 33.550 | 33.950 | 33.450 | 33.750 | 29.371 | 56,601,263 |
| 2021-10-25 | 33.250 | 33.450 | 33.000 | 33.300 | 28.980 | 21,247,493 |
| 2021-10-22 | 34.000 | 34.000 | 33.150 | 33.300 | 28.980 | 42,377,438 |
| 2021-10-21 | 33.700 | 34.200 | 33.450 | 33.900 | 29.502 | 40,522,369 |
← NewerPage 21 of 21 · 1,216 trading days
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.