China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	43.850	43.900	43.700	43.700	43.700	7,045
2024-01-26	43.900	43.900	43.750	43.850	43.850	6,388
2024-01-25	43.900	43.900	43.850	43.850	43.850	2,179
2024-01-24	43.900	43.900	43.850	43.850	43.850	8,420
2024-01-23	43.900	43.900	43.600	43.900	43.900	10,120
2024-01-22	43.900	43.900	43.650	43.850	43.850	13,000
2024-01-19	43.650	43.650	43.600	43.650	43.650	6,125
2024-01-18	43.650	43.950	43.600	43.650	43.650	7,000
2024-01-17	43.700	43.700	43.600	43.650	43.650	11,051
2024-01-16	43.650	43.700	43.650	43.700	43.700	3,112
2024-01-15	43.900	43.950	43.900	43.900	43.900	6,092
2024-01-12	43.950	43.950	43.600	43.950	43.950	17,400
2024-01-11	43.900	44.000	43.800	44.000	44.000	32,209
2024-01-10	43.700	43.900	43.700	43.900	43.900	66,279
2024-01-09	43.700	43.750	43.450	43.750	43.750	29,007
2024-01-08	43.650	43.650	43.500	43.650	43.650	8,787
2024-01-05	43.750	43.800	43.400	43.700	43.700	29,105
2024-01-04	43.500	43.750	43.400	43.750	43.750	12,228
2024-01-03	43.600	43.600	43.400	43.600	43.600	72,419
2024-01-02	43.700	43.700	43.600	43.600	43.600	13,123
2023-12-29	43.650	43.700	43.600	43.700	43.700	27,025
2023-12-28	43.700	43.750	43.650	43.650	43.650	17,436
2023-12-27	43.600	43.700	43.450	43.650	43.650	46,638
2023-12-26	43.550	43.700	43.450	43.650	43.650	36,215
2023-12-25	43.600	43.650	43.500	43.600	43.600	23,018
2023-12-22	43.700	43.700	43.600	43.650	43.650	22,024
2023-12-21	43.650	43.700	43.600	43.650	43.650	17,169
2023-12-20	43.700	43.700	43.700	43.700	43.700	32,812
2023-12-19	43.750	43.750	43.650	43.700	43.700	25,002
2023-12-18	43.750	43.750	43.650	43.750	43.750	39,824
2023-12-15	43.650	43.850	43.600	43.800	43.800	38,195
2023-12-14	43.650	43.650	43.450	43.650	43.650	143,860
2023-12-13	43.700	43.700	43.500	43.650	43.650	41,650
2023-12-12	43.700	43.700	43.650	43.700	43.700	11,947
2023-12-11	43.750	43.750	43.700	43.700	43.700	7,020
2023-12-08	43.700	43.800	43.650	43.750	43.750	32,209
2023-12-07	43.800	43.950	43.650	43.950	43.950	40,130
2023-12-06	43.900	43.900	43.650	43.800	43.800	21,146
2023-12-05	43.900	43.900	43.700	43.900	43.900	6,274
2023-12-04	43.900	43.900	43.600	43.900	43.900	18,125
2023-12-01	43.900	43.900	43.900	43.900	43.900	9,010
2023-11-30	43.850	43.950	43.800	43.950	43.950	14,000
2023-11-29	43.800	43.850	43.750	43.850	43.850	4,110
2023-11-28	43.750	43.850	43.750	43.850	43.850	9,372
2023-11-27	43.650	43.850	43.650	43.850	43.850	5,020
2023-11-23	43.950	43.950	43.800	43.850	43.850	6,010
2023-11-22	43.850	43.950	43.800	43.950	43.950	7,168
2023-11-21	43.750	43.850	43.750	43.850	43.850	9,310
2023-11-20	43.800	43.850	43.750	43.850	43.850	18,155
2023-11-17	43.800	43.850	43.800	43.850	43.850	11,118
2023-11-16	43.650	43.900	43.650	43.900	43.900	31,587
2023-11-15	43.900	43.900	43.600	43.800	43.800	50,582
2023-11-14	43.950	43.950	43.600	43.900	43.900	21,429
2023-11-13	43.950	43.950	43.950	43.950	43.950	2,081
2023-11-10	43.900	44.000	43.850	43.950	43.950	7,466
2023-11-09	43.950	43.950	43.950	43.950	43.950	1,112
2023-11-08	44.000	44.000	43.750	43.950	43.950	4,529
2023-11-07	43.950	44.000	43.700	44.000	44.000	8,000
2023-11-03	43.800	44.000	43.800	44.000	44.000	5,199
2023-11-02	43.700	43.750	43.700	43.750	43.750	3,002

← NewerPage 12 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.