China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.800	18.900	18.700	18.800	18.800	13,092,344
2025-10-21	19.050	19.100	18.750	18.750	18.750	25,518,967
2025-10-20	19.100	19.100	18.850	18.900	18.900	19,318,143
2025-10-17	18.850	19.300	18.800	19.050	19.050	28,534,330
2025-10-16	18.750	18.950	18.750	18.800	18.800	14,691,617
2025-10-15	18.900	19.000	18.700	18.700	18.700	27,851,689
2025-10-14	19.000	19.050	18.850	18.850	18.850	35,799,752
2025-10-13	18.800	19.000	18.500	19.000	19.000	36,482,334
2025-10-09	19.050	19.100	18.900	19.000	19.000	28,735,483
2025-10-08	19.000	19.050	18.900	19.000	19.000	20,160,924
2025-10-07	19.000	19.100	18.900	18.950	18.950	31,720,201
2025-10-03	19.200	19.250	19.000	19.000	19.000	28,086,030
2025-10-02	19.400	19.400	19.200	19.200	19.200	26,714,801
2025-10-01	19.500	19.500	19.300	19.300	19.300	17,186,591
2025-09-30	19.600	19.750	19.400	19.400	19.400	25,207,408
2025-09-29	19.550	19.550	19.550	19.550	19.550	0
2025-09-26	19.700	19.700	19.450	19.550	19.550	16,315,223
2025-09-25	19.400	19.900	19.350	19.650	19.650	35,929,504
2025-09-24	19.400	19.500	19.300	19.350	19.350	14,034,091
2025-09-23	19.550	19.700	19.450	19.450	19.450	21,048,706
2025-09-22	19.450	19.500	19.350	19.450	19.450	19,063,727
2025-09-19	19.400	19.450	19.250	19.400	19.400	31,384,210
2025-09-18	19.400	19.550	19.350	19.350	19.350	25,463,744
2025-09-17	19.200	19.500	19.200	19.200	19.200	25,635,910
2025-09-16	19.250	19.350	19.200	19.200	19.200	18,730,245
2025-09-15	19.350	19.500	19.200	19.250	19.250	20,269,167
2025-09-12	19.250	19.450	19.250	19.350	19.350	20,566,070
2025-09-11	19.450	19.500	19.150	19.150	19.150	36,761,958
2025-09-10	19.500	19.600	19.300	19.450	19.450	27,622,327
2025-09-09	19.600	19.700	19.400	19.500	19.500	25,055,258
2025-09-08	19.550	19.700	19.400	19.550	19.550	21,580,915
2025-09-05	19.900	20.000	19.500	19.550	19.550	34,091,602
2025-09-04	20.250	20.650	19.700	19.850	19.850	73,338,994
2025-09-03	19.750	20.000	19.400	19.700	19.700	43,081,555
2025-09-02	20.000	20.000	19.700	19.750	19.750	17,516,159
2025-09-01	20.100	20.100	19.800	19.950	19.950	25,410,283
2025-08-29	20.350	20.550	20.050	20.100	20.100	26,936,445
2025-08-28	20.300	20.350	20.100	20.150	20.150	20,673,223
2025-08-27	20.250	20.650	20.250	20.300	20.300	31,981,817
2025-08-26	20.300	20.400	20.000	20.100	20.100	43,705,958
2025-08-25	20.300	20.600	20.250	20.400	20.400	24,007,496
2025-08-22	20.350	20.350	20.050	20.150	20.150	19,539,340
2025-08-21	20.300	20.600	20.250	20.350	20.350	23,819,706
2025-08-20	20.150	20.200	19.850	20.150	20.150	28,184,237
2025-08-19	20.300	20.400	20.050	20.200	20.200	23,268,161
2025-08-18	20.500	20.650	20.200	20.400	20.400	38,173,020
2025-08-15	20.000	20.600	19.800	20.500	20.500	65,742,256
2025-08-14	19.700	19.850	19.600	19.850	19.850	27,668,496
2025-08-13	19.550	19.800	19.450	19.650	19.650	34,824,034
2025-08-12	19.350	19.600	19.350	19.500	19.500	20,331,635
2025-08-11	19.150	19.400	19.050	19.350	19.350	18,634,082
2025-08-08	19.200	19.350	19.100	19.150	19.150	15,855,596
2025-08-07	19.250	19.350	19.200	19.200	19.200	12,988,309
2025-08-06	19.300	19.350	19.150	19.200	19.200	14,307,883
2025-08-05	19.150	19.350	19.100	19.250	19.250	14,000,210
2025-08-04	19.150	19.200	18.750	19.150	19.150	19,864,340
2025-08-01	19.300	19.400	19.150	19.250	19.250	25,232,330
2025-07-31	19.900	19.900	19.350	19.450	19.450	23,637,205
2025-07-30	19.350	19.800	19.250	19.800	19.800	26,892,754
2025-07-29	19.400	19.600	19.200	19.200	19.200	14,874,681

← NewerPage 5 of 21 · 1,219 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.