China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.150	20.150	19.600	19.600	19.600	22,961,907
2025-02-03	19.950	20.250	19.800	20.000	20.000	31,118,855
2025-01-22	20.300	20.350	20.000	20.150	20.150	26,750,653
2025-01-21	19.700	20.300	19.600	20.100	20.100	44,996,448
2025-01-20	19.600	19.650	19.300	19.550	19.550	27,232,505
2025-01-17	19.100	19.750	19.050	19.550	19.550	53,776,928
2025-01-16	19.000	19.050	18.800	18.900	18.900	24,876,285
2025-01-15	18.350	19.050	18.350	18.700	18.700	37,068,360
2025-01-14	18.100	18.500	18.100	18.350	18.350	28,218,194
2025-01-13	18.250	18.250	17.850	18.100	18.100	48,332,042
2025-01-10	18.550	18.600	18.250	18.300	18.300	33,520,579
2025-01-09	18.850	18.850	18.600	18.600	18.600	27,003,676
2025-01-08	18.950	19.000	18.700	18.900	18.900	28,241,881
2025-01-07	19.250	19.250	18.950	18.950	18.950	32,352,817
2025-01-06	19.000	19.450	18.900	19.300	19.300	29,238,621
2025-01-03	19.250	19.250	19.000	19.000	19.000	27,101,517
2025-01-02	19.600	19.600	19.150	19.250	19.250	30,378,568
2024-12-31	19.800	19.850	19.550	19.650	19.650	20,805,980
2024-12-30	20.000	20.000	19.850	19.850	19.850	14,977,560
2024-12-27	20.000	20.000	19.900	20.000	20.000	12,481,252
2024-12-26	20.000	20.100	19.950	20.000	20.000	11,002,444
2024-12-25	20.000	20.050	19.900	19.950	19.950	12,916,610
2024-12-24	20.050	20.150	19.950	19.950	19.950	14,439,950
2024-12-23	19.950	20.100	19.900	20.000	20.000	18,208,344
2024-12-20	19.900	19.950	19.800	19.900	19.900	29,604,279
2024-12-19	20.000	20.050	19.800	19.950	19.950	20,484,664
2024-12-18	20.000	20.150	20.000	20.050	20.050	19,955,986
2024-12-17	20.150	20.150	20.000	20.000	20.000	22,916,601
2024-12-16	20.250	20.300	20.000	20.250	20.250	32,950,030
2024-12-13	20.500	20.500	20.200	20.250	20.250	23,998,590
2024-12-12	20.800	20.850	20.500	20.500	20.500	23,334,577
2024-12-11	21.000	21.000	20.650	20.800	20.800	20,768,554
2024-12-10	21.050	21.300	21.000	21.000	21.000	14,652,047
2024-12-09	21.100	21.200	21.000	21.000	21.000	16,212,465
2024-12-06	21.350	21.350	21.100	21.150	21.150	11,785,394
2024-12-05	21.650	21.650	21.200	21.200	21.200	13,081,564
2024-12-04	21.550	21.650	21.400	21.650	21.650	13,579,616
2024-12-03	21.300	21.550	21.250	21.550	21.550	15,310,646
2024-12-02	21.200	21.450	21.200	21.200	21.200	15,083,506
2024-11-29	21.550	21.550	21.200	21.200	21.200	24,531,691
2024-11-28	21.850	21.900	21.500	21.750	21.750	12,948,299
2024-11-27	22.100	22.150	21.750	21.750	21.750	20,080,959
2024-11-26	22.200	22.350	22.100	22.100	22.100	8,425,476
2024-11-25	22.400	22.550	22.150	22.300	22.300	31,054,212
2024-11-22	22.200	22.300	22.100	22.100	22.100	7,605,004
2024-11-21	22.150	22.200	22.050	22.050	22.050	11,631,195
2024-11-20	22.300	22.400	22.100	22.300	22.300	13,951,434
2024-11-19	22.350	22.500	22.250	22.350	22.350	13,724,422
2024-11-18	22.150	22.550	22.050	22.450	22.450	17,878,955
2024-11-15	22.200	22.450	22.050	22.050	22.050	20,638,791
2024-11-14	22.350	22.400	22.100	22.250	22.250	14,872,731
2024-11-13	22.200	22.500	22.150	22.450	22.450	16,208,845
2024-11-12	22.750	22.800	22.300	22.300	22.300	33,845,413
2024-11-11	23.200	23.200	22.800	23.200	23.200	17,238,881
2024-11-08	23.250	23.400	23.100	23.250	23.250	20,734,627
2024-11-07	23.150	23.600	23.100	23.150	23.150	27,953,534
2024-11-06	22.850	23.100	22.650	23.100	23.100	19,935,841
2024-11-05	22.700	22.900	22.700	22.900	22.900	15,873,228
2024-11-04	22.550	22.800	22.500	22.700	22.700	12,056,591
2024-11-01	22.300	22.850	22.150	22.700	22.700	30,942,614

← NewerPage 8 of 21 · 1,220 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.