China Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.600	22.650	22.350	22.500	22.500	13,078,091
2024-10-29	22.700	22.700	22.350	22.600	22.600	15,248,709
2024-10-28	22.550	22.800	22.400	22.750	22.750	12,101,634
2024-10-25	22.300	22.550	22.300	22.550	22.550	9,590,081
2024-10-24	22.250	22.400	22.100	22.250	22.250	9,199,797
2024-10-23	22.400	22.550	22.300	22.300	22.300	9,392,372
2024-10-22	22.600	22.600	22.300	22.400	22.400	16,531,563
2024-10-21	23.200	23.200	22.600	22.600	22.600	19,725,939
2024-10-18	22.600	23.000	22.450	22.950	22.950	25,826,375
2024-10-17	22.200	22.650	22.200	22.450	22.450	18,814,308
2024-10-16	22.400	22.650	22.150	22.150	22.150	26,134,516
2024-10-15	22.400	22.450	22.100	22.350	22.350	21,237,543
2024-10-14	22.800	22.800	22.250	22.350	22.350	17,254,368
2024-10-11	22.850	23.000	22.700	22.700	22.700	11,193,045
2024-10-09	23.700	23.800	22.700	22.700	22.700	42,777,033
2024-10-08	23.700	23.950	23.600	23.700	23.700	49,913,591
2024-10-07	23.700	23.800	23.600	23.800	23.800	44,770,424
2024-10-04	23.800	23.900	23.600	23.700	23.700	75,454,876
2024-10-01	23.500	23.500	23.050	23.350	23.350	28,730,641
2024-09-30	23.450	23.800	23.050	23.150	23.150	82,827,032
2024-09-27	21.950	23.450	21.850	23.100	23.100	99,589,936
2024-09-26	21.950	21.950	21.700	21.750	21.750	19,141,563
2024-09-25	21.500	21.900	21.500	21.850	21.850	39,871,895
2024-09-24	21.150	21.350	21.000	21.300	21.300	19,416,238
2024-09-23	21.200	21.350	21.100	21.250	21.250	18,223,237
2024-09-20	21.300	21.550	21.150	21.150	21.150	75,849,274
2024-09-19	21.300	21.400	21.100	21.300	21.300	20,558,079
2024-09-18	21.400	21.650	21.350	21.600	21.600	20,055,667
2024-09-16	21.100	21.600	21.000	21.400	21.400	20,619,298
2024-09-13	20.650	21.100	20.600	21.050	21.050	17,074,125
2024-09-12	20.300	20.700	20.250	20.650	20.650	20,209,879
2024-09-11	20.400	20.400	20.100	20.200	20.200	26,944,252
2024-09-10	20.550	20.600	20.400	20.400	20.400	18,130,439
2024-09-09	20.600	20.700	20.350	20.550	20.550	26,175,690
2024-09-06	21.100	21.100	20.750	21.050	21.050	21,362,435
2024-09-05	21.200	21.250	21.050	21.100	21.100	20,325,105
2024-09-04	21.400	21.500	21.000	21.200	21.200	44,537,477
2024-09-03	22.150	22.150	21.900	21.900	21.900	20,871,291
2024-09-02	22.350	22.400	22.100	22.100	22.100	9,909,856
2024-08-30	22.300	22.450	22.250	22.250	22.250	34,158,544
2024-08-29	22.350	22.350	22.200	22.300	22.300	10,019,587
2024-08-28	22.400	22.450	22.250	22.350	22.350	11,119,546
2024-08-27	22.250	22.400	22.150	22.400	22.400	12,321,185
2024-08-26	22.200	22.350	22.150	22.350	22.350	10,788,138
2024-08-23	22.200	22.250	22.050	22.150	22.150	8,370,630
2024-08-22	22.050	22.450	22.000	22.300	22.300	18,417,358
2024-08-21	22.000	22.100	21.900	21.950	21.950	14,053,712
2024-08-20	22.050	22.050	21.900	21.950	21.950	17,686,883
2024-08-19	22.300	22.300	22.000	22.000	22.000	30,939,564
2024-08-16	22.500	22.500	22.200	22.300	22.300	28,400,117
2024-08-15	23.000	23.100	22.250	22.300	22.300	32,278,068
2024-08-14	22.400	23.200	22.350	22.700	22.700	47,213,442
2024-08-13	22.300	22.300	22.050	22.100	22.100	15,025,493
2024-08-12	22.300	22.600	22.250	22.250	22.250	15,479,716
2024-08-09	22.200	22.600	22.200	22.300	22.300	36,853,367
2024-08-08	22.000	22.250	21.950	22.100	22.100	16,782,823
2024-08-07	22.000	22.400	22.000	22.300	22.300	19,936,779
2024-08-06	21.950	22.150	21.350	22.100	22.100	45,704,377
2024-08-05	22.700	22.750	21.600	21.950	21.950	53,512,535
2024-08-02	23.100	23.100	22.850	23.000	23.000	25,597,092

← NewerPage 9 of 21 · 1,216 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.