China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	42.750	42.950	42.600	42.950	42.950	16,849
2024-07-31	42.800	42.800	42.800	42.800	42.800	11,176
2024-07-30	42.950	43.000	42.700	42.950	42.950	30,700
2024-07-29	42.800	42.850	42.800	42.850	42.850	18,314
2024-07-26	42.600	43.000	42.600	42.750	42.750	80,320
2024-07-23	44.000	44.050	43.800	43.850	43.850	20,005
2024-07-22	44.000	44.000	43.450	44.000	44.000	9,000
2024-07-19	43.900	44.150	43.850	44.000	44.000	39,291
2024-07-18	43.700	43.800	43.700	43.800	43.800	13,310
2024-07-17	43.600	43.650	43.600	43.650	43.650	4,233
2024-07-16	43.750	43.750	43.600	43.600	43.600	9,152
2024-07-15	43.800	43.800	43.700	43.700	43.700	5,099
2024-07-12	43.700	43.850	43.700	43.850	43.850	13,038
2024-07-11	43.600	43.700	43.500	43.700	43.700	5,730
2024-07-10	43.550	43.700	43.550	43.700	43.700	6,010
2024-07-09	43.600	43.600	43.550	43.550	43.550	3,035
2024-07-08	43.550	43.550	43.550	43.550	43.550	5,012
2024-07-05	43.800	43.800	43.500	43.650	43.650	25,000
2024-07-04	43.600	43.650	43.550	43.650	43.650	8,023
2024-07-03	43.600	43.650	43.300	43.600	43.600	20,031
2024-07-02	43.650	43.650	43.550	43.600	43.600	15,110
2024-07-01	43.500	43.550	43.500	43.550	43.550	10,113
2024-06-28	43.550	43.550	43.550	43.550	43.550	3,070
2024-06-27	43.650	43.650	43.550	43.550	43.550	11,033
2024-06-26	43.600	43.650	43.600	43.650	43.650	17,066
2024-06-25	43.500	43.700	43.300	43.700	43.700	26,100
2024-06-24	43.600	43.750	43.600	43.750	43.750	3,100
2024-06-21	43.700	43.750	43.700	43.750	43.750	7,003
2024-06-20	43.700	43.750	43.700	43.700	43.700	36,272
2024-06-19	43.750	43.750	43.700	43.700	43.700	24,625
2024-06-18	43.700	43.700	43.600	43.700	43.700	20,120
2024-06-17	43.700	43.700	43.650	43.650	43.650	11,264
2024-06-14	43.650	43.650	43.650	43.650	43.650	8,278
2024-06-13	43.600	43.650	43.550	43.650	43.650	9,211
2024-06-12	43.600	43.600	43.500	43.600	43.600	11,061
2024-06-11	43.650	43.650	43.550	43.550	43.550	11,104
2024-06-07	43.600	43.650	43.550	43.650	43.650	16,167
2024-06-06	43.500	43.600	43.500	43.600	43.600	12,248
2024-06-05	43.350	43.450	43.350	43.450	43.450	4,201
2024-06-04	43.350	43.500	43.350	43.500	43.500	4,228
2024-06-03	43.450	43.450	43.450	43.450	43.450	2,271
2024-05-31	43.550	43.650	43.450	43.450	43.450	14,003
2024-05-30	43.600	43.600	43.500	43.500	43.500	15,056
2024-05-29	43.600	43.600	43.550	43.550	43.550	11,373
2024-05-28	43.400	43.600	43.400	43.600	43.600	6,099
2024-05-27	43.400	43.450	43.350	43.400	43.400	14,629
2024-05-24	43.350	43.500	43.250	43.400	43.400	18,276
2024-05-23	43.500	43.500	43.350	43.450	43.450	16,315
2024-05-22	43.400	43.500	43.400	43.500	43.500	3,055
2024-05-21	43.400	43.400	43.400	43.400	43.400	17,010
2024-05-20	43.450	43.450	43.400	43.400	43.400	16,000
2024-05-17	43.300	43.300	43.250	43.300	43.300	8,530
2024-05-16	43.300	43.300	43.300	43.300	43.300	4,418
2024-05-15	43.300	43.300	43.300	43.300	43.300	3,218
2024-05-14	43.300	43.300	43.200	43.300	43.300	14,250
2024-05-13	43.300	43.300	43.150	43.300	43.300	12,032
2024-05-10	43.300	43.300	43.300	43.300	43.300	3,000
2024-05-09	43.300	43.350	43.300	43.350	43.350	6,002
2024-05-08	43.300	43.350	43.300	43.350	43.350	2,000
2024-05-07	43.300	43.350	43.300	43.350	43.350	24,241

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.4000 TWD
2022-07-26	3.1000 TWD
2021-08-31	1.4000 TWD
2020-07-24	1.4000 TWD
2019-07-25	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.