China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	43.300	43.350	43.300	43.350	43.350	24,241
2024-05-06	43.250	43.300	43.250	43.300	43.300	8,252
2024-05-03	43.200	43.300	43.150	43.250	43.250	20,185
2024-05-02	43.250	43.300	43.250	43.300	43.300	10,210
2024-04-30	43.300	43.300	43.000	43.250	43.250	118,480
2024-04-29	43.200	43.250	43.200	43.250	43.250	8,220
2024-04-26	43.100	43.200	43.100	43.200	43.200	26,654
2024-04-25	43.150	43.250	43.100	43.100	43.100	34,218
2024-04-24	43.150	43.200	43.100	43.100	43.100	29,432
2024-04-23	43.250	43.250	43.100	43.150	43.150	22,796
2024-04-22	43.250	43.250	43.250	43.250	43.250	9,228
2024-04-19	43.400	43.400	43.150	43.250	43.250	27,465
2024-04-18	43.350	43.350	43.300	43.350	43.350	4,702
2024-04-17	43.250	43.350	43.250	43.350	43.350	11,301
2024-04-16	43.200	43.250	43.150	43.250	43.250	16,790
2024-04-15	43.300	43.300	43.200	43.200	43.200	28,455
2024-04-12	43.250	43.300	43.200	43.300	43.300	19,679
2024-04-11	43.300	43.300	43.200	43.200	43.200	33,102
2024-04-10	43.400	43.400	43.250	43.300	43.300	32,758
2024-04-09	43.300	43.500	43.250	43.450	43.450	82,083
2024-04-08	43.450	43.450	43.250	43.300	43.300	21,633
2024-04-03	43.300	43.450	43.300	43.450	43.450	6,596
2024-04-02	43.500	43.500	43.300	43.450	43.450	36,113
2024-04-01	43.450	43.500	43.300	43.500	43.500	18,346
2024-03-29	43.400	43.450	43.350	43.450	43.450	18,750
2024-03-28	43.550	43.550	43.300	43.500	43.500	27,119
2024-03-27	43.500	43.500	43.400	43.400	43.400	4,033
2024-03-26	43.500	43.500	43.350	43.500	43.500	22,253
2024-03-25	43.450	43.450	43.250	43.400	43.400	65,417
2024-03-22	43.650	43.650	43.450	43.450	43.450	26,300
2024-03-21	43.650	43.650	43.500	43.500	43.500	28,053
2024-03-20	43.700	43.700	43.600	43.600	43.600	10,770
2024-03-19	43.650	43.700	43.600	43.650	43.650	12,027
2024-03-18	43.500	43.650	43.450	43.650	43.650	37,215
2024-03-15	43.550	43.650	43.500	43.650	43.650	30,040
2024-03-14	43.600	43.600	43.600	43.600	43.600	7,512
2024-03-13	43.600	43.600	43.500	43.600	43.600	13,635
2024-03-12	43.650	43.700	43.450	43.600	43.600	29,461
2024-03-11	43.650	43.650	43.650	43.650	43.650	6,020
2024-03-08	43.700	43.700	43.500	43.650	43.650	59,050
2024-03-07	43.550	43.700	43.550	43.700	43.700	41,494
2024-03-06	43.700	43.700	43.550	43.550	43.550	31,564
2024-03-05	43.650	43.700	43.550	43.700	43.700	23,874
2024-03-04	43.650	43.750	43.600	43.700	43.700	17,215
2024-03-01	43.600	43.650	43.600	43.650	43.650	24,620
2024-02-29	43.650	43.650	43.500	43.500	43.500	13,955
2024-02-27	43.650	43.650	43.650	43.650	43.650	5,670
2024-02-26	43.500	43.700	43.450	43.650	43.650	42,347
2024-02-23	43.550	43.600	43.500	43.600	43.600	38,236
2024-02-22	43.550	43.650	43.550	43.550	43.550	31,086
2024-02-21	43.600	43.600	43.500	43.550	43.550	26,414
2024-02-20	43.650	43.650	43.550	43.600	43.600	37,057
2024-02-19	43.650	43.650	43.600	43.650	43.650	40,976
2024-02-16	43.600	43.650	43.600	43.650	43.650	22,215
2024-02-15	43.700	43.700	43.600	43.600	43.600	14,698
2024-02-05	43.900	43.900	43.650	43.800	43.800	17,019
2024-02-02	43.700	43.850	43.700	43.800	43.800	10,020
2024-02-01	43.850	43.900	43.850	43.900	43.900	2,658
2024-01-31	43.750	43.750	43.600	43.700	43.700	19,000
2024-01-30	43.950	43.950	43.700	43.700	43.700	12,100

← NewerPage 11 of 21 · 1,213 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.