China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.900	21.350	20.850	21.150	21.150	33,151,076
2025-05-02	20.650	20.700	20.450	20.700	20.700	11,857,308
2025-04-30	20.450	20.650	20.400	20.650	20.650	15,354,413
2025-04-29	20.500	20.700	20.250	20.650	20.650	17,178,993
2025-04-28	20.400	20.650	20.300	20.450	20.450	15,375,590
2025-04-25	20.550	20.700	20.300	20.300	20.300	16,622,631
2025-04-24	20.600	20.700	20.450	20.500	20.500	10,830,627
2025-04-23	20.400	20.650	20.300	20.650	20.650	14,498,705
2025-04-22	19.950	20.300	19.800	20.200	20.200	12,936,051
2025-04-21	20.400	20.400	20.000	20.000	20.000	15,444,538
2025-04-18	20.550	20.600	20.300	20.400	20.400	12,897,683
2025-04-17	20.900	20.900	20.500	20.500	20.500	14,305,922
2025-04-16	21.050	21.200	20.650	20.900	20.900	23,594,035
2025-04-15	21.200	21.500	21.200	21.350	21.350	14,982,100
2025-04-14	20.900	21.600	20.800	21.150	21.150	40,232,225
2025-04-11	20.800	20.800	20.250	20.450	20.450	51,928,593
2025-04-10	20.900	20.900	20.900	20.900	20.900	14,896,609
2025-04-09	19.900	20.100	18.800	19.000	19.000	94,847,793
2025-04-08	21.100	21.100	20.100	20.450	20.450	62,571,960
2025-04-07	20.600	20.600	20.600	20.600	20.600	14,067,068
2025-04-02	23.000	23.050	22.650	22.850	22.850	18,803,897
2025-04-01	22.500	23.100	22.500	22.950	22.950	21,468,340
2025-03-31	22.650	22.950	22.400	22.400	22.400	34,614,540
2025-03-28	23.550	23.550	22.800	23.000	23.000	29,608,047
2025-03-27	23.100	23.450	23.000	23.450	23.450	19,104,914
2025-03-26	23.100	23.350	22.850	23.200	23.200	28,303,667
2025-03-25	23.900	23.950	23.050	23.100	23.100	38,119,227
2025-03-24	23.800	23.950	23.600	23.700	23.700	24,470,845
2025-03-21	24.350	24.350	23.600	23.800	23.800	66,994,196
2025-03-20	24.300	24.350	24.050	24.350	24.350	40,574,135
2025-03-19	24.000	24.200	23.900	24.100	24.100	25,554,793
2025-03-18	24.150	24.250	24.000	24.150	24.150	23,786,106
2025-03-17	24.200	24.250	23.900	24.100	24.100	25,307,198
2025-03-14	23.800	24.300	23.750	24.300	24.300	43,882,740
2025-03-13	24.150	24.150	23.550	23.700	23.700	36,073,810
2025-03-12	24.400	24.600	23.850	24.150	24.150	39,161,631
2025-03-11	24.450	24.550	23.850	24.300	24.300	58,566,887
2025-03-10	24.350	24.900	24.200	24.700	24.700	91,963,434
2025-03-07	24.150	24.500	24.000	24.250	24.250	35,985,075
2025-03-06	24.200	24.600	24.000	24.250	24.250	74,807,763
2025-03-05	23.600	24.200	23.450	24.100	24.100	59,777,275
2025-03-04	23.750	23.800	23.300	23.600	23.600	53,253,946
2025-03-03	23.600	24.100	23.350	24.000	24.000	77,384,598
2025-02-27	23.900	24.350	23.800	24.350	24.350	120,171,446
2025-02-26	23.950	24.000	23.600	23.800	23.800	60,977,700
2025-02-25	23.100	23.900	23.000	23.900	23.900	112,923,974
2025-02-24	22.950	23.400	22.750	23.200	23.200	50,197,231
2025-02-21	22.800	23.100	22.650	23.000	23.000	41,318,713
2025-02-20	22.600	23.100	22.550	22.650	22.650	38,165,462
2025-02-19	22.450	22.800	22.350	22.350	22.350	36,727,240
2025-02-18	22.650	22.750	22.200	22.400	22.400	54,862,821
2025-02-17	23.400	23.450	22.600	22.850	22.850	92,131,837
2025-02-14	22.000	23.500	21.700	23.250	23.250	253,873,876
2025-02-13	20.200	22.100	20.100	21.900	21.900	120,177,322
2025-02-12	20.000	20.200	19.900	20.100	20.100	18,589,980
2025-02-11	20.150	20.200	19.800	19.900	19.900	23,497,814
2025-02-10	19.650	20.300	19.650	20.050	20.050	36,254,580
2025-02-07	19.900	19.900	19.550	19.650	19.650	13,310,340
2025-02-06	19.900	20.000	19.700	19.900	19.900	12,828,932
2025-02-05	19.800	20.000	19.600	19.600	19.600	18,616,294

← NewerPage 7 of 21 · 1,217 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.