China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	44.350	44.450	44.350	44.400	44.400	8,509
2023-08-02	44.500	44.500	44.350	44.450	44.450	22,140
2023-08-01	44.450	44.500	44.400	44.500	44.500	9,399
2023-07-31	44.500	44.500	44.450	44.450	44.450	9,442
2023-07-28	44.400	44.450	44.400	44.450	44.450	60,746
2023-07-27	44.300	44.400	44.300	44.400	44.400	31,275
2023-07-26	44.300	44.400	44.200	44.300	44.300	81,755
2023-07-25	45.450	45.500	45.450	45.500	44.100	38,709
2023-07-24	45.250	45.350	45.200	45.200	43.809	14,112
2023-07-21	45.300	45.300	45.100	45.200	43.809	9,083
2023-07-20	45.100	45.300	45.000	45.300	43.906	14,423
2023-07-19	45.200	45.200	45.050	45.100	43.712	20,330
2023-07-18	45.300	45.300	45.200	45.200	43.809	4,113
2023-07-17	45.100	45.200	45.100	45.200	43.809	5,413
2023-07-14	45.100	45.100	45.100	45.100	43.712	11,153
2023-07-13	45.100	45.200	45.100	45.200	43.809	24,880
2023-07-12	45.100	45.200	45.000	45.100	43.712	14,425
2023-07-11	45.150	45.300	45.100	45.300	43.906	14,883
2023-07-10	45.000	45.150	45.000	45.150	43.761	8,536
2023-07-07	44.900	45.000	44.850	45.000	43.615	33,694
2023-07-06	44.950	45.100	44.950	45.000	43.615	18,300
2023-07-05	45.000	45.000	44.900	45.000	43.615	33,093
2023-07-04	45.100	45.100	45.000	45.000	43.615	59,449
2023-07-03	45.200	45.200	45.100	45.100	43.712	22,755
2023-06-30	45.200	45.200	45.100	45.200	43.809	11,260
2023-06-29	45.200	45.200	45.100	45.100	43.712	19,102
2023-06-28	45.100	45.300	45.000	45.200	43.809	116,375
2023-06-27	45.200	45.200	45.050	45.050	43.664	61,497
2023-06-26	45.300	45.350	45.200	45.200	43.809	43,888
2023-06-21	45.400	45.400	45.300	45.300	43.906	35,990
2023-06-20	45.500	45.550	45.350	45.350	43.955	50,116
2023-06-19	45.600	45.600	45.500	45.550	44.149	8,405
2023-06-16	45.450	45.450	45.350	45.400	44.003	47,888
2023-06-15	45.500	45.500	45.400	45.500	44.100	37,265
2023-06-14	45.500	45.550	45.450	45.500	44.100	19,018
2023-06-13	45.600	45.600	45.500	45.500	44.100	40,574
2023-06-12	45.600	45.650	45.500	45.600	44.197	33,084
2023-06-09	45.650	45.700	45.600	45.650	44.245	7,000
2023-06-08	45.750	45.750	45.550	45.650	44.245	27,556
2023-06-07	45.800	45.800	45.650	45.700	44.294	12,141
2023-06-06	45.700	45.700	45.650	45.700	44.294	28,129
2023-06-05	45.800	45.800	45.650	45.650	44.245	36,131
2023-06-02	45.700	45.850	45.700	45.750	44.342	10,657
2023-06-01	45.700	45.950	45.650	45.950	44.536	24,261
2023-05-31	45.750	45.750	45.650	45.700	44.294	7,153
2023-05-30	45.800	45.800	45.700	45.700	44.294	24,091
2023-05-29	45.750	45.750	45.700	45.750	44.342	15,808
2023-05-26	45.750	45.800	45.700	45.750	44.342	9,921
2023-05-25	45.900	45.900	45.750	45.800	44.391	10,089
2023-05-24	45.800	45.950	45.750	45.950	44.536	9,503
2023-05-23	45.650	45.800	45.650	45.800	44.391	24,950
2023-05-22	45.800	45.950	45.750	45.950	44.536	15,559
2023-05-19	45.950	45.950	45.750	45.950	44.536	10,539
2023-05-18	45.750	45.950	45.700	45.950	44.536	24,130
2023-05-17	45.750	45.800	45.700	45.800	44.391	5,110
2023-05-16	45.750	45.750	45.700	45.750	44.342	17,101
2023-05-15	45.850	45.850	45.750	45.750	44.342	5,173
2023-05-12	45.850	45.850	45.750	45.850	44.439	9,046
2023-05-11	45.700	45.800	45.650	45.800	44.391	6,125
2023-05-10	45.700	45.750	45.700	45.700	44.294	5,270

← NewerPage 14 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.