China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	48.750	48.800	48.700	48.800	47.299	25,411
2022-07-28	48.700	48.750	48.700	48.750	47.250	22,021
2022-07-27	48.600	48.650	48.550	48.650	47.153	28,645
2022-07-26	48.450	48.550	48.050	48.500	47.008	205,358
2022-07-25	50.600	51.100	50.600	50.900	46.329	152,875
2022-07-22	50.700	50.700	50.500	50.600	46.056	16,292
2022-07-21	50.600	50.700	50.300	50.700	46.147	25,644
2022-07-20	50.600	50.700	50.600	50.700	46.147	10,220
2022-07-19	50.300	50.500	50.300	50.500	45.965	54,751
2022-07-18	50.300	50.300	50.200	50.300	45.783	69,765
2022-07-15	50.600	50.600	50.300	50.300	45.783	45,006
2022-07-14	50.600	50.600	50.600	50.600	46.056	2,544
2022-07-13	50.700	50.800	50.500	50.800	46.238	43,331
2022-07-12	50.900	50.900	50.500	50.800	46.238	96,053
2022-07-11	50.700	50.900	50.700	50.900	46.329	4,022
2022-07-08	50.700	50.900	50.500	50.900	46.329	40,206
2022-07-07	50.800	50.800	50.700	50.800	46.238	11,201
2022-07-06	50.800	50.800	50.600	50.800	46.238	49,350
2022-07-05	50.800	50.900	50.700	50.800	46.238	25,151
2022-07-04	50.700	50.800	50.600	50.800	46.238	36,124
2022-07-01	50.900	50.900	50.700	50.800	46.238	50,251
2022-06-30	50.800	51.100	50.700	50.900	46.329	46,221
2022-06-29	51.100	51.100	50.900	51.100	46.511	15,092
2022-06-28	51.000	51.100	50.900	51.100	46.511	15,002
2022-06-27	51.100	51.100	50.800	51.000	46.420	34,030
2022-06-24	50.900	51.100	50.700	51.000	46.420	121,476
2022-06-23	51.400	51.400	51.000	51.100	46.511	79,264
2022-06-22	51.400	51.500	51.400	51.500	46.875	4,072
2022-06-21	51.400	51.600	51.400	51.500	46.875	25,132
2022-06-20	51.500	51.500	51.400	51.500	46.875	57,050
2022-06-17	51.500	51.500	51.300	51.400	46.784	24,066
2022-06-16	51.700	51.800	51.500	51.800	47.148	27,228
2022-06-15	51.700	51.800	51.700	51.800	47.148	17,001
2022-06-14	51.700	51.900	51.600	51.900	47.239	16,147
2022-06-13	51.900	51.900	51.600	51.900	47.239	33,010
2022-06-10	51.800	51.900	51.800	51.900	47.239	12,396
2022-06-09	51.800	51.900	51.700	51.700	47.057	7,236
2022-06-08	51.800	51.900	51.800	51.900	47.239	9,360
2022-06-07	51.900	51.900	51.500	51.900	47.239	47,315
2022-06-06	51.900	52.000	51.600	52.000	47.331	25,030
2022-06-02	51.700	52.000	51.700	52.000	47.331	13,207
2022-06-01	51.800	51.900	51.800	51.900	47.239	24,004
2022-05-31	51.800	51.800	51.700	51.700	47.057	13,059
2022-05-30	51.900	51.900	51.700	51.900	47.239	26,512
2022-05-27	51.800	51.900	51.700	51.900	47.239	17,506
2022-05-26	51.100	51.800	51.100	51.700	47.057	59,633
2022-05-25	51.900	52.000	51.800	51.900	47.239	19,019
2022-05-24	51.800	51.800	51.700	51.800	47.148	29,178
2022-05-23	51.800	51.800	51.800	51.800	47.148	2,120
2022-05-20	51.800	52.000	51.700	51.800	47.148	26,142
2022-05-19	51.700	51.800	51.600	51.800	47.148	28,227
2022-05-18	51.800	51.900	51.800	51.900	47.239	5,155
2022-05-17	51.700	51.800	51.700	51.800	47.148	19,131
2022-05-16	51.800	51.900	51.700	51.700	47.057	20,938
2022-05-13	52.000	52.200	51.400	52.000	47.331	63,232
2022-05-12	52.300	52.300	51.900	52.000	47.331	145,407
2022-05-11	52.500	52.500	52.200	52.500	47.786	71,533
2022-05-10	52.600	52.800	52.400	52.500	47.786	107,762
2022-05-09	52.800	52.900	52.700	52.900	48.150	14,040
2022-05-06	52.900	52.900	52.700	52.900	48.150	17,155

← NewerPage 18 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.