China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	46.350	46.400	46.300	46.400	44.972	15,836
2023-02-01	46.350	46.350	46.350	46.350	44.924	8,382
2023-01-31	46.300	46.500	46.300	46.350	44.924	9,517
2023-01-30	46.300	46.350	46.300	46.350	44.924	2,505
2023-01-17	46.300	46.300	46.300	46.300	44.875	1,519
2023-01-16	46.100	46.100	46.000	46.100	44.682	26,668
2023-01-13	46.100	46.100	46.050	46.050	44.633	4,119
2023-01-11	46.150	46.150	46.050	46.050	44.633	7,505
2023-01-10	46.150	46.150	46.100	46.150	44.730	7,002
2023-01-09	46.400	46.400	46.350	46.350	44.924	3,026
2023-01-06	46.000	46.000	45.950	46.000	44.585	7,000
2023-01-05	46.150	46.150	46.150	46.150	44.730	3,430
2023-01-04	46.000	46.200	45.950	46.200	44.779	14,080
2023-01-03	45.900	46.250	45.900	46.250	44.827	5,117
2022-12-30	45.900	46.250	45.900	46.250	44.827	5,456
2022-12-29	46.250	46.250	46.000	46.200	44.779	8,031
2022-12-28	46.350	46.350	45.800	46.250	44.827	15,314
2022-12-27	46.400	46.400	46.200	46.200	44.779	3,621
2022-12-26	46.400	46.400	46.400	46.400	44.972	2,105
2022-12-23	46.400	46.400	46.400	46.400	44.972	3,868
2022-12-22	46.250	46.400	46.000	46.400	44.972	33,542
2022-12-21	46.400	46.450	46.400	46.400	44.972	6,434
2022-12-20	46.500	46.500	46.400	46.500	45.069	5,967
2022-12-19	46.400	46.500	46.400	46.500	45.069	3,318
2022-12-16	46.100	46.500	45.850	46.500	45.069	5,591
2022-12-15	46.250	46.300	46.250	46.300	44.875	3,250
2022-12-12	46.750	46.750	46.750	46.750	45.312	2,000
2022-12-09	46.300	46.800	46.300	46.800	45.360	4,000
2022-12-08	46.250	46.300	46.250	46.300	44.875	20,116
2022-12-07	46.300	46.300	45.950	46.300	44.875	7,306
2022-12-06	45.900	46.300	45.900	46.300	44.875	5,133
2022-12-05	45.850	46.300	45.850	46.250	44.827	6,928
2022-12-02	45.900	46.300	45.900	46.300	44.875	12,063
2022-12-01	45.800	46.800	45.800	46.800	45.360	21,000
2022-11-30	45.700	45.850	45.600	45.850	44.439	10,100
2022-11-29	45.700	45.700	45.700	45.700	44.294	3,562
2022-11-28	45.500	45.750	45.500	45.700	44.294	10,034
2022-11-25	45.400	45.500	45.400	45.500	44.100	23,119
2022-11-24	45.300	45.500	45.300	45.400	44.003	14,399
2022-11-23	45.250	45.300	45.200	45.200	43.809	5,300
2022-11-22	45.050	45.300	45.050	45.300	43.906	2,132
2022-11-21	45.100	45.300	45.100	45.300	43.906	4,396
2022-11-18	45.300	45.300	45.300	45.300	43.906	2,200
2022-11-17	45.350	45.350	45.100	45.300	43.906	19,864
2022-11-16	44.950	45.350	44.900	45.350	43.955	17,245
2022-11-15	45.000	45.000	44.900	44.900	43.519	15,431
2022-11-14	45.000	45.000	45.000	45.000	43.615	10,309
2022-11-11	45.000	45.100	45.000	45.000	43.615	12,036
2022-11-10	44.900	45.200	44.750	44.950	43.567	16,198
2022-11-09	44.950	44.950	44.850	44.950	43.567	11,176
2022-11-08	44.700	44.950	44.700	44.950	43.567	12,522
2022-11-07	44.400	44.750	44.400	44.750	43.373	6,828
2022-11-04	44.800	44.800	44.750	44.750	43.373	16,599
2022-11-03	44.350	44.450	44.350	44.450	43.082	7,152
2022-11-02	44.300	44.350	44.300	44.350	42.985	24,246
2022-11-01	44.150	44.300	44.150	44.250	42.889	8,336
2022-10-31	44.300	44.300	44.100	44.150	42.792	29,706
2022-10-28	44.450	44.450	44.100	44.400	43.034	32,963
2022-10-27	44.500	44.500	44.300	44.450	43.082	10,291
2022-10-26	44.500	44.500	44.300	44.500	43.131	31,509

← NewerPage 16 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.