China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.650	19.700	19.250	19.400	19.400	21,966,921
2025-07-25	19.650	20.000	19.550	19.650	19.650	19,815,902
2025-07-24	19.750	19.800	19.450	19.650	19.650	20,036,213
2025-07-23	19.400	20.000	19.350	20.000	19.670	52,835,743
2025-07-22	19.250	19.550	19.150	19.250	18.932	21,630,277
2025-07-21	19.050	19.300	19.050	19.200	18.883	14,714,242
2025-07-18	19.300	19.350	19.000	19.000	18.687	17,238,957
2025-07-17	18.850	19.250	18.850	19.250	19.250	22,078,548
2025-07-16	18.800	18.950	18.750	18.800	18.800	15,436,708
2025-07-15	18.800	18.950	18.750	18.900	18.900	22,430,995
2025-07-14	18.800	18.950	18.750	18.850	18.850	14,072,125
2025-07-11	18.950	18.950	18.800	18.800	18.800	14,344,028
2025-07-10	18.800	18.950	18.750	18.950	18.950	13,122,931
2025-07-09	18.800	18.950	18.700	18.900	18.900	17,904,105
2025-07-08	18.950	18.950	18.650	18.800	18.800	21,575,719
2025-07-07	19.250	19.250	18.850	19.000	19.000	14,554,573
2025-07-04	19.500	19.600	19.200	19.250	19.250	12,790,396
2025-07-03	18.850	19.400	18.850	19.400	19.400	30,960,857
2025-07-02	18.750	18.900	18.700	18.800	18.800	14,053,809
2025-07-01	18.800	19.150	18.750	19.000	19.000	18,213,531
2025-06-30	18.950	19.000	18.750	18.800	18.800	17,042,060
2025-06-27	19.000	19.200	19.000	19.100	19.100	18,295,735
2025-06-26	18.850	19.100	18.800	19.000	19.000	23,617,710
2025-06-25	19.000	19.050	18.750	18.750	18.750	16,806,412
2025-06-24	18.700	18.950	18.650	18.900	18.900	19,065,994
2025-06-23	18.500	18.550	18.250	18.450	18.450	24,299,391
2025-06-20	18.950	19.000	18.600	18.650	18.650	42,375,611
2025-06-19	19.100	19.200	18.900	18.950	18.950	25,795,720
2025-06-18	19.100	19.250	19.100	19.100	19.100	16,181,131
2025-06-17	19.200	19.300	19.100	19.100	19.100	13,740,567
2025-06-16	19.200	19.250	19.000	19.200	19.200	15,142,280
2025-06-13	19.250	19.300	19.050	19.200	19.200	25,928,196
2025-06-12	19.500	19.600	19.350	19.450	19.450	14,262,742
2025-06-11	19.450	19.500	19.300	19.500	19.500	15,130,214
2025-06-10	19.400	19.600	19.350	19.400	19.400	19,929,216
2025-06-09	19.750	19.750	19.250	19.350	19.350	15,860,026
2025-06-06	19.450	19.650	19.400	19.550	19.550	15,950,798
2025-06-05	19.300	19.650	19.200	19.400	19.400	14,960,352
2025-06-04	19.350	19.500	19.200	19.200	19.200	26,505,374
2025-06-03	19.200	19.500	19.200	19.250	19.250	20,604,048
2025-06-02	19.700	19.700	19.050	19.200	19.200	46,588,463
2025-05-29	20.150	20.150	19.750	19.750	19.750	76,189,029
2025-05-28	20.200	20.250	19.950	20.050	20.050	26,380,464
2025-05-27	20.100	20.350	20.000	20.000	20.000	21,667,511
2025-05-26	20.300	20.450	20.050	20.200	20.200	24,429,322
2025-05-23	20.500	20.550	20.050	20.300	20.300	38,070,842
2025-05-22	21.050	21.050	20.400	20.450	20.450	33,539,283
2025-05-21	21.550	21.550	20.950	21.050	21.050	36,377,676
2025-05-20	21.200	21.650	21.150	21.650	21.650	26,630,960
2025-05-19	21.000	21.250	20.850	21.100	21.100	25,806,692
2025-05-16	21.000	21.100	20.950	21.000	21.000	20,084,376
2025-05-15	21.400	21.450	21.000	21.300	21.300	22,666,842
2025-05-14	21.500	21.550	21.300	21.500	21.500	14,573,770
2025-05-13	21.450	21.500	21.150	21.400	21.400	17,367,714
2025-05-12	21.400	21.550	21.250	21.350	21.350	14,150,023
2025-05-09	21.200	21.400	20.900	21.300	21.300	20,941,472
2025-05-08	21.550	21.600	21.250	21.250	21.250	18,052,313
2025-05-07	21.950	22.100	21.500	21.550	21.550	22,903,143
2025-05-06	21.500	22.250	21.450	21.900	21.900	48,074,567
2025-05-05	20.900	21.350	20.850	21.150	21.150	33,151,076

← NewerPage 6 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.