China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	45.700	45.700	45.650	45.650	44.245	7,101
2023-05-08	45.750	45.800	45.600	45.800	44.391	10,275
2023-05-05	45.900	45.900	45.700	45.700	44.294	4,912
2023-05-04	45.900	45.900	45.750	45.900	44.488	6,422
2023-05-03	45.850	45.900	45.650	45.900	44.488	8,800
2023-05-02	45.900	45.900	45.900	45.900	44.488	4,014
2023-04-28	45.750	45.900	45.700	45.900	44.488	11,109
2023-04-27	45.650	45.650	45.650	45.650	44.245	1,104
2023-04-26	45.600	45.850	45.550	45.850	44.439	12,064
2023-04-25	45.700	45.700	45.600	45.700	44.294	6,894
2023-04-24	45.600	45.800	45.600	45.800	44.391	9,001
2023-04-21	45.750	45.800	45.550	45.600	44.197	9,452
2023-04-20	45.700	45.750	45.600	45.750	44.342	8,506
2023-04-19	45.550	45.850	45.550	45.750	44.342	11,900
2023-04-18	45.600	45.650	45.550	45.550	44.149	21,104
2023-04-17	45.700	45.900	45.650	45.650	44.245	22,476
2023-04-14	45.750	45.750	45.550	45.700	44.294	18,991
2023-04-13	46.100	46.100	45.600	45.700	44.294	13,065
2023-04-12	46.000	46.000	45.600	46.000	44.585	12,755
2023-04-11	45.700	45.900	45.700	45.900	44.488	3,302
2023-04-10	45.550	45.650	45.550	45.650	44.245	29,117
2023-04-07	45.600	45.650	45.550	45.650	44.245	54,593
2023-04-06	45.600	45.600	45.550	45.550	44.149	15,917
2023-03-31	45.500	45.600	45.500	45.600	44.197	12,569
2023-03-30	45.450	45.500	45.400	45.500	44.100	8,349
2023-03-29	45.500	45.500	45.400	45.450	44.052	24,000
2023-03-28	45.600	45.600	45.500	45.500	44.100	11,722
2023-03-27	45.600	45.600	45.550	45.600	44.197	20,184
2023-03-24	45.650	45.800	45.600	45.600	44.197	21,269
2023-03-23	45.750	45.850	45.700	45.850	44.439	8,754
2023-03-22	45.800	45.800	45.700	45.800	44.391	10,579
2023-03-21	45.500	45.850	45.500	45.850	44.439	2,252
2023-03-20	45.800	45.800	45.350	45.600	44.197	52,394
2023-03-17	45.900	46.100	45.850	45.900	44.488	53,010
2023-03-16	46.100	46.250	45.900	46.000	44.585	42,663
2023-03-15	46.050	46.200	46.050	46.200	44.779	15,649
2023-03-14	46.350	46.350	46.000	46.300	44.875	44,634
2023-03-13	46.350	46.350	46.150	46.350	44.924	11,298
2023-03-10	46.350	46.350	46.250	46.350	44.924	8,731
2023-03-09	46.150	46.350	46.150	46.350	44.924	2,291
2023-03-08	46.350	46.350	46.200	46.300	44.875	15,807
2023-03-07	46.350	46.450	46.300	46.450	45.021	8,528
2023-03-06	46.200	46.450	46.200	46.400	44.972	16,774
2023-03-03	46.250	46.400	46.200	46.350	44.924	15,875
2023-03-02	46.550	46.550	46.300	46.300	44.875	19,690
2023-03-01	46.350	46.600	45.950	46.550	45.118	13,540
2023-02-23	46.500	46.700	46.300	46.700	45.263	9,352
2023-02-22	46.600	46.750	46.600	46.750	45.312	2,432
2023-02-21	46.800	46.800	46.800	46.800	45.360	4,339
2023-02-20	46.800	46.800	46.700	46.800	45.360	3,388
2023-02-17	46.300	46.800	46.300	46.800	45.360	7,516
2023-02-15	46.650	46.650	46.600	46.600	45.166	8,533
2023-02-14	46.400	46.650	46.400	46.650	45.215	7,501
2023-02-13	46.500	46.500	46.300	46.500	45.069	6,440
2023-02-10	46.500	46.500	46.400	46.400	44.972	5,049
2023-02-09	46.300	46.500	46.300	46.500	45.069	3,619
2023-02-08	46.400	46.450	46.400	46.450	45.021	12,100
2023-02-07	46.350	46.450	46.300	46.450	45.021	9,337
2023-02-06	46.400	46.450	46.350	46.450	45.021	22,700
2023-02-03	46.400	46.400	46.350	46.400	44.972	6,045

← NewerPage 15 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.