China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.700	43.700	43.700	43.700	43.700	4,001
2023-10-31	43.750	43.800	43.700	43.700	43.700	3,310
2023-10-30	43.800	43.850	43.800	43.850	43.850	2,121
2023-10-27	43.700	43.850	43.700	43.850	43.850	4,336
2023-10-26	43.750	43.900	43.750	43.900	43.900	4,600
2023-10-25	43.900	43.900	43.900	43.900	43.900	2,000
2023-10-24	43.900	43.900	43.650	43.650	43.650	4,031
2023-10-23	43.850	43.900	43.800	43.900	43.900	15,277
2023-10-20	43.650	43.900	43.650	43.900	43.900	10,034
2023-10-19	43.750	43.900	43.700	43.900	43.900	16,011
2023-10-18	43.700	43.750	43.550	43.750	43.750	12,715
2023-10-17	44.000	44.000	44.000	44.000	44.000	1,363
2023-10-16	43.800	43.900	43.750	43.900	43.900	13,310
2023-10-13	44.000	44.000	43.550	43.950	43.950	27,398
2023-10-12	43.950	44.000	43.800	44.000	44.000	11,556
2023-10-11	43.850	44.000	43.800	44.000	44.000	14,070
2023-10-06	43.900	43.900	43.800	43.900	43.900	24,070
2023-10-05	44.100	44.100	44.000	44.050	44.050	20,116
2023-10-04	43.950	44.100	43.950	44.100	44.100	5,590
2023-10-03	44.100	44.100	43.900	44.100	44.100	17,329
2023-10-02	44.000	44.100	43.900	44.100	44.100	63,088
2023-09-28	44.050	44.050	43.950	44.000	44.000	42,493
2023-09-27	44.000	44.050	43.900	44.050	44.050	24,620
2023-09-26	44.000	44.100	44.000	44.100	44.100	13,123
2023-09-25	44.500	44.500	44.100	44.100	44.100	25,164
2023-09-22	43.900	44.000	43.800	44.000	44.000	10,320
2023-09-21	44.000	44.200	44.000	44.000	44.000	6,036
2023-09-20	44.100	44.150	44.000	44.150	44.150	33,421
2023-09-19	44.050	44.100	44.050	44.100	44.100	6,929
2023-09-18	44.050	44.050	44.050	44.050	44.050	1,050
2023-09-15	44.000	44.050	44.000	44.050	44.050	8,527
2023-09-14	44.050	44.050	44.000	44.050	44.050	7,521
2023-09-13	44.050	44.050	44.000	44.050	44.050	4,009
2023-09-12	44.050	44.050	44.050	44.050	44.050	2,256
2023-09-11	44.050	44.050	44.000	44.050	44.050	4,991
2023-09-08	44.000	44.050	43.900	44.050	44.050	5,244
2023-09-07	44.000	44.100	43.750	44.000	44.000	88,389
2023-09-06	44.000	44.100	43.850	44.100	44.100	4,316
2023-09-05	44.000	44.200	43.800	44.000	44.000	64,143
2023-09-04	44.000	44.150	43.850	44.150	44.150	26,532
2023-09-01	44.300	44.300	43.950	44.000	44.000	48,867
2023-08-31	44.050	44.300	44.000	44.300	44.300	38,959
2023-08-30	44.300	44.300	44.100	44.200	44.200	17,851
2023-08-29	44.250	44.300	44.150	44.300	44.300	16,036
2023-08-28	44.300	44.300	44.300	44.300	44.300	6,466
2023-08-25	44.300	44.300	44.300	44.300	44.300	5,362
2023-08-24	44.300	44.300	44.300	44.300	44.300	2,230
2023-08-23	44.300	44.300	44.200	44.200	44.200	11,214
2023-08-22	44.350	44.350	44.200	44.300	44.300	6,762
2023-08-21	44.400	44.400	44.150	44.350	44.350	15,829
2023-08-18	44.200	44.350	44.200	44.350	44.350	79,404
2023-08-17	44.350	44.350	44.200	44.300	44.300	11,202
2023-08-16	44.400	44.400	44.250	44.350	44.350	9,261
2023-08-15	44.250	44.400	44.250	44.400	44.400	12,107
2023-08-14	44.400	44.400	44.250	44.250	44.250	25,485
2023-08-11	44.350	44.400	44.350	44.400	44.400	3,276
2023-08-10	44.300	44.400	44.200	44.350	44.350	18,447
2023-08-09	44.400	44.400	44.300	44.400	44.400	20,398
2023-08-08	44.300	44.400	44.300	44.400	44.400	15,009
2023-08-07	44.350	44.400	44.350	44.400	44.400	10,683

← NewerPage 13 of 21 · 1,208 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.