China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.250	19.700	19.050	19.650	19.650	76,644,582
2026-01-16	19.550	19.550	19.200	19.250	19.250	35,282,486
2026-01-15	19.500	19.750	19.350	19.450	19.450	52,191,105
2026-01-14	19.500	19.650	19.350	19.400	19.400	32,135,771
2026-01-13	19.750	19.800	19.350	19.450	19.450	49,047,852
2026-01-12	19.000	19.800	18.950	19.550	19.550	78,205,179
2026-01-09	19.150	19.200	18.900	19.000	19.000	37,601,603
2026-01-08	19.700	19.800	19.100	19.150	19.150	66,125,959
2026-01-07	18.650	19.450	18.600	19.450	19.450	101,262,794
2026-01-06	18.700	18.900	18.450	18.500	18.500	35,177,222
2026-01-05	18.800	18.900	18.550	18.600	18.600	37,362,283
2026-01-02	19.000	19.050	18.700	18.750	18.750	34,666,225
2025-12-31	19.300	19.350	19.000	19.000	19.000	23,894,834
2025-12-30	19.150	19.400	19.050	19.250	19.250	46,160,248
2025-12-29	18.900	19.400	18.900	19.100	19.100	59,925,973
2025-12-26	18.600	18.850	18.600	18.850	18.850	18,454,990
2025-12-24	18.600	18.750	18.550	18.550	18.550	12,042,974
2025-12-23	18.800	18.800	18.600	18.600	18.600	17,014,398
2025-12-22	18.750	18.800	18.500	18.800	18.800	25,692,375
2025-12-19	18.350	18.850	18.300	18.850	18.850	48,680,900
2025-12-18	18.400	18.500	18.200	18.250	18.250	23,649,458
2025-12-17	18.550	18.650	18.400	18.400	18.400	27,688,779
2025-12-16	18.700	18.750	18.500	18.550	18.550	34,567,959
2025-12-15	18.900	19.150	18.750	18.950	18.950	52,182,327
2025-12-12	18.450	18.800	18.450	18.750	18.750	27,569,618
2025-12-11	18.450	18.450	18.200	18.350	18.350	22,209,542
2025-12-10	18.400	18.450	18.300	18.300	18.300	14,002,015
2025-12-09	18.550	18.600	18.400	18.450	18.450	15,200,310
2025-12-08	18.600	18.700	18.450	18.600	18.600	20,321,419
2025-12-05	18.800	18.850	18.600	18.700	18.700	16,703,215
2025-12-04	19.050	19.050	18.750	18.900	18.900	22,129,814
2025-12-03	18.850	19.050	18.700	19.050	19.050	42,249,552
2025-12-02	18.550	18.850	18.500	18.850	18.850	27,445,209
2025-12-01	18.250	18.800	18.250	18.600	18.600	34,768,297
2025-11-28	18.200	18.350	18.100	18.250	18.250	20,516,073
2025-11-27	18.100	18.250	18.050	18.200	18.200	17,527,034
2025-11-26	18.000	18.350	18.000	18.150	18.150	30,414,931
2025-11-25	18.000	18.100	17.800	17.800	17.800	23,404,901
2025-11-24	17.700	18.050	17.700	18.050	18.050	59,177,602
2025-11-21	17.750	17.900	17.650	17.650	17.650	30,100,993
2025-11-20	17.700	17.850	17.600	17.750	17.750	21,576,618
2025-11-19	17.850	17.850	17.650	17.700	17.700	26,182,112
2025-11-18	17.850	17.850	17.600	17.750	17.750	29,853,696
2025-11-17	18.050	18.150	17.900	17.950	17.950	32,897,054
2025-11-14	18.000	18.100	17.850	18.000	18.000	29,647,043
2025-11-13	18.150	18.250	18.050	18.050	18.050	29,764,348
2025-11-12	18.200	18.250	18.100	18.150	18.150	23,230,056
2025-11-11	18.200	18.300	18.100	18.150	18.150	20,878,625
2025-11-10	18.250	18.300	18.100	18.150	18.150	23,600,992
2025-11-07	18.250	18.350	18.200	18.200	18.200	19,336,857
2025-11-06	18.250	18.350	18.150	18.250	18.250	23,895,239
2025-11-05	18.050	18.150	17.900	18.100	18.100	30,708,427
2025-11-04	18.350	18.450	18.150	18.150	18.150	35,725,645
2025-11-03	18.550	18.600	18.300	18.350	18.350	30,048,754
2025-10-31	18.750	18.750	18.600	18.600	18.600	23,698,344
2025-10-30	18.850	18.900	18.700	18.750	18.750	16,878,165
2025-10-29	18.950	18.950	18.700	18.750	18.750	18,859,889
2025-10-28	19.000	19.100	18.850	18.950	18.950	20,211,029
2025-10-27	18.950	19.100	18.850	18.950	18.950	19,411,726
2025-10-23	18.800	18.950	18.700	18.900	18.900	11,891,405

← NewerPage 4 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.