China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	44.600	44.850	44.500	44.650	43.276	50,875
2022-10-24	44.900	44.900	44.800	44.850	43.470	9,442
2022-10-21	44.900	44.900	44.700	44.900	43.519	11,914
2022-10-20	45.000	45.000	44.750	45.000	43.615	33,334
2022-10-19	45.200	45.200	45.000	45.100	43.712	15,940
2022-10-18	45.200	46.600	45.050	45.050	43.664	16,054
2022-10-17	45.300	45.300	44.850	45.200	43.809	9,471
2022-10-14	44.500	45.400	44.500	45.350	43.955	11,018
2022-10-13	44.950	45.400	44.950	45.400	44.003	10,000
2022-10-12	45.050	46.800	44.950	44.950	43.567	16,419
2022-10-11	45.000	45.100	44.600	44.900	43.519	65,059
2022-10-07	45.800	45.800	45.500	45.600	44.197	70,769
2022-10-06	46.000	46.000	45.750	45.850	44.439	26,400
2022-10-05	46.100	46.100	46.000	46.000	44.585	26,240
2022-10-04	46.050	46.100	46.000	46.100	44.682	36,565
2022-10-03	46.000	46.500	46.000	46.300	44.875	35,679
2022-09-30	46.500	46.500	46.250	46.500	45.069	39,161
2022-09-29	46.850	47.100	46.700	47.050	45.602	38,274
2022-09-28	47.100	47.450	46.500	47.200	45.748	31,034
2022-09-27	47.500	47.500	47.200	47.450	45.990	21,094
2022-09-26	48.050	48.050	47.000	47.700	46.232	29,279
2022-09-23	48.150	48.350	48.000	48.300	46.814	25,838
2022-09-22	48.250	48.350	48.100	48.350	46.862	71,506
2022-09-21	48.450	48.450	48.250	48.250	46.765	20,562
2022-09-20	48.500	48.550	48.500	48.550	47.056	5,219
2022-09-19	48.400	48.600	48.400	48.500	47.008	25,449
2022-09-16	48.400	48.400	48.300	48.400	46.911	17,588
2022-09-15	48.500	48.500	48.400	48.400	46.911	2,660
2022-09-14	48.300	48.500	48.300	48.500	47.008	15,104
2022-09-13	48.500	48.600	48.450	48.600	47.105	7,200
2022-09-12	48.500	48.500	48.500	48.500	47.008	9,266
2022-09-08	48.550	48.550	48.500	48.500	47.008	4,408
2022-09-07	48.400	48.600	48.300	48.600	47.105	27,347
2022-09-06	48.500	48.500	48.400	48.500	47.008	12,612
2022-09-05	48.600	48.600	48.450	48.600	47.105	18,124
2022-09-02	48.500	48.600	48.400	48.600	47.105	6,599
2022-09-01	48.500	48.500	48.500	48.500	47.008	11,288
2022-08-31	48.500	48.650	48.500	48.650	47.153	23,042
2022-08-30	48.450	48.650	48.300	48.650	47.153	28,153
2022-08-29	48.650	48.650	48.400	48.400	46.911	22,687
2022-08-26	48.700	48.700	48.600	48.700	47.202	9,003
2022-08-25	48.600	48.700	48.500	48.700	47.202	18,760
2022-08-24	48.350	48.600	48.300	48.600	47.105	7,002
2022-08-23	48.600	48.600	48.400	48.500	47.008	8,203
2022-08-22	48.600	48.600	48.600	48.600	47.105	2,226
2022-08-19	48.450	48.500	48.450	48.500	47.008	34,432
2022-08-18	48.400	48.400	48.400	48.400	46.911	4,276
2022-08-17	48.300	48.400	48.300	48.400	46.911	28,314
2022-08-16	48.450	48.500	48.350	48.500	47.008	18,380
2022-08-15	48.600	48.600	48.400	48.400	46.911	8,323
2022-08-12	48.600	48.600	48.450	48.600	47.105	21,540
2022-08-11	48.600	48.650	48.200	48.600	47.105	120,393
2022-08-10	48.600	48.800	48.550	48.700	47.202	21,240
2022-08-09	48.700	48.700	48.500	48.700	47.202	12,291
2022-08-08	48.750	48.800	48.600	48.700	47.202	9,600
2022-08-05	48.800	48.800	48.750	48.800	47.299	14,081
2022-08-04	48.850	48.850	48.500	48.700	47.202	20,211
2022-08-03	48.500	48.850	48.500	48.850	47.347	9,186
2022-08-02	48.850	48.850	48.700	48.850	47.347	14,242
2022-08-01	48.750	48.850	48.700	48.850	47.347	16,665

← NewerPage 17 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.