China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.800	18.900	18.700	18.750	18.750	61,970,637
2026-04-24	19.150	19.150	18.900	19.000	19.000	43,997,009
2026-04-23	19.400	19.450	19.000	19.150	19.150	66,953,116
2026-04-22	19.750	19.900	19.500	19.550	19.550	31,266,758
2026-04-21	19.900	19.900	19.700	19.750	19.750	23,888,970
2026-04-20	20.150	20.250	19.850	19.850	19.850	29,914,103
2026-04-17	20.050	20.150	19.950	20.100	20.100	26,032,576
2026-04-16	20.250	20.250	19.850	19.950	19.950	46,004,121
2026-04-15	20.500	20.550	20.050	20.100	20.100	40,791,519
2026-04-14	20.200	20.500	20.100	20.500	20.500	49,998,055
2026-04-13	20.050	20.200	19.850	20.200	20.200	28,811,512
2026-04-10	20.300	20.550	19.950	20.050	20.050	45,160,050
2026-04-09	20.000	20.200	19.950	20.200	20.200	59,019,395
2026-04-08	19.800	19.950	19.550	19.950	19.950	47,528,364
2026-04-07	19.500	19.750	19.400	19.500	19.500	31,305,030
2026-04-02	19.600	19.600	19.350	19.500	19.500	28,354,958
2026-04-01	19.250	19.500	19.100	19.500	19.500	38,485,011
2026-03-31	19.000	19.400	18.850	18.900	18.900	67,064,639
2026-03-30	19.250	19.550	19.100	19.150	19.150	65,222,025
2026-03-27	19.750	19.850	19.500	19.600	19.600	25,683,422
2026-03-26	19.450	19.950	19.350	19.750	19.750	72,608,456
2026-03-25	19.500	19.550	19.250	19.300	19.300	33,632,166
2026-03-24	19.350	19.450	19.100	19.200	19.200	31,904,950
2026-03-23	19.800	19.850	19.050	19.050	19.050	79,176,314
2026-03-20	19.100	19.800	19.050	19.450	19.450	101,892,889
2026-03-19	19.000	19.050	18.800	18.800	18.800	105,724,024
2026-03-18	19.400	19.650	19.300	19.300	19.300	38,709,423
2026-03-17	19.250	19.400	19.150	19.250	19.250	26,406,192
2026-03-16	19.200	19.350	19.050	19.150	19.150	34,456,872
2026-03-13	19.300	19.300	19.050	19.100	19.100	37,371,335
2026-03-12	19.300	19.500	19.250	19.350	19.350	39,253,278
2026-03-11	19.250	19.650	19.200	19.500	19.500	32,462,569
2026-03-10	19.400	19.400	19.150	19.200	19.200	27,186,409
2026-03-09	19.150	19.300	18.800	19.150	19.150	63,581,338
2026-03-06	19.100	19.900	19.100	19.900	19.900	34,425,063
2026-03-05	19.600	19.600	19.200	19.300	19.300	42,565,829
2026-03-04	19.800	19.800	19.100	19.200	19.200	72,249,849
2026-03-03	20.100	20.400	19.900	20.050	20.050	51,187,666
2026-03-02	20.400	20.600	20.150	20.250	20.250	59,384,054
2026-02-26	21.250	21.250	20.600	20.750	20.750	78,043,140
2026-02-25	20.700	21.250	20.500	21.250	21.250	100,479,711
2026-02-24	20.600	20.750	20.450	20.700	20.700	59,081,444
2026-02-23	20.750	20.800	20.350	20.450	20.450	62,007,473
2026-02-11	20.600	21.100	20.600	20.900	20.900	59,001,136
2026-02-10	20.450	20.500	20.250	20.500	20.500	22,703,841
2026-02-09	20.600	20.600	20.200	20.350	20.350	37,033,236
2026-02-06	20.800	20.800	20.250	20.400	20.400	51,885,434
2026-02-05	21.150	21.300	20.800	20.950	20.950	45,811,253
2026-02-04	20.650	21.250	20.150	20.950	20.950	87,293,083
2026-02-03	21.400	21.400	20.600	20.650	20.650	100,930,438
2026-02-02	21.050	21.600	20.800	21.100	21.100	191,914,279
2026-01-30	20.800	21.550	20.350	20.750	20.750	235,294,276
2026-01-29	19.850	21.350	19.800	20.700	20.700	251,486,978
2026-01-28	19.350	19.600	19.250	19.600	19.600	49,800,518
2026-01-27	19.750	19.950	19.350	19.350	19.350	55,089,374
2026-01-26	19.200	19.700	19.150	19.650	19.650	83,755,998
2026-01-23	19.100	19.250	18.950	19.150	19.150	31,224,150
2026-01-22	19.150	19.250	18.900	19.000	19.000	26,695,714
2026-01-21	19.100	19.150	18.900	18.950	18.950	45,459,823
2026-01-20	19.650	19.650	19.150	19.150	19.150	59,792,051

← NewerPage 3 of 5 · 243 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.