China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	52.800	52.900	52.700	52.900	48.150	12,073
2022-05-04	52.700	52.900	52.700	52.900	48.150	9,026
2022-05-03	52.800	52.900	52.600	52.900	48.150	41,103
2022-04-29	52.800	52.900	52.700	52.700	47.968	9,023
2022-04-28	52.800	52.900	52.700	52.900	48.150	14,058
2022-04-27	52.700	52.900	52.700	52.900	48.150	43,096
2022-04-26	52.900	52.900	52.700	52.900	48.150	31,257
2022-04-25	52.700	52.900	52.700	52.800	48.059	13,839
2022-04-22	53.100	53.100	52.900	53.100	48.332	5,044
2022-04-21	53.000	53.000	52.800	53.000	48.241	27,111
2022-04-20	53.000	53.000	52.800	52.800	48.059	56,031
2022-04-19	52.900	53.000	52.900	53.000	48.241	47,141
2022-04-18	52.800	53.000	52.800	52.900	48.150	32,022
2022-04-15	52.800	52.800	52.800	52.800	48.059	13,228
2022-04-14	52.800	52.800	52.700	52.800	48.059	35,244
2022-04-13	52.900	53.000	52.800	52.800	48.059	23,024
2022-04-12	52.900	52.900	52.700	52.900	48.150	53,090
2022-04-11	52.900	52.900	52.700	52.900	48.150	10,611
2022-04-08	52.700	52.900	52.700	52.900	48.150	21,100
2022-04-07	52.700	52.900	52.700	52.900	48.150	11,100
2022-04-06	52.700	52.900	52.600	52.900	48.150	16,021
2022-04-01	52.800	52.900	52.800	52.900	48.150	3,000
2022-03-31	52.800	52.900	52.700	52.900	48.150	14,240
2022-03-30	52.800	52.800	52.600	52.700	47.968	27,945
2022-03-29	52.800	52.900	52.700	52.900	48.150	40,089
2022-03-28	52.600	52.900	52.600	52.800	48.059	10,002
2022-03-25	52.700	52.900	52.500	52.900	48.150	73,304
2022-03-24	52.800	52.800	52.500	52.800	48.059	20,211
2022-03-23	52.800	52.800	52.700	52.800	48.059	20,154
2022-03-22	52.500	52.800	52.500	52.800	48.059	88,090
2022-03-21	52.700	52.700	51.900	52.500	47.786	371,052
2022-03-18	52.800	52.800	52.500	52.700	47.968	418,072
2022-03-17	52.800	52.900	52.800	52.800	48.059	14,002
2022-03-16	52.800	52.800	52.600	52.700	47.968	23,609
2022-03-15	52.800	52.800	52.600	52.600	47.877	24,536
2022-03-14	52.800	52.900	52.600	52.900	48.150	21,169
2022-03-11	52.900	53.000	52.600	52.800	48.059	59,100
2022-03-10	52.900	53.000	52.700	53.000	48.241	40,619
2022-03-09	53.000	53.000	52.700	52.900	48.150	27,272
2022-03-08	52.800	53.000	52.700	53.000	48.241	56,171
2022-03-07	53.000	53.200	52.700	53.000	48.241	64,383
2022-03-04	53.100	53.300	53.100	53.300	48.514	33,407
2022-03-03	53.400	53.400	53.100	53.200	48.423	20,528
2022-03-02	53.000	53.300	52.800	53.300	48.514	65,325
2022-03-01	52.600	53.300	52.600	53.000	48.241	164,815
2022-02-25	51.800	51.800	51.700	51.800	47.148	5,063
2022-02-24	52.000	52.000	51.600	51.600	46.966	29,875
2022-02-23	51.800	52.000	51.800	51.900	47.239	18,003
2022-02-22	51.800	52.000	51.800	51.800	47.148	42,152
2022-02-21	51.800	51.900	51.800	51.900	47.239	31,101
2022-02-18	51.700	52.000	51.700	51.900	47.239	12,150
2022-02-17	51.800	51.900	51.700	51.700	47.057	12,145
2022-02-16	51.900	51.900	51.800	51.900	47.239	19,041
2022-02-15	51.900	51.900	51.900	51.900	47.239	1,001
2022-02-14	51.600	51.900	51.600	51.900	47.239	26,552
2022-02-11	51.800	51.900	51.800	51.900	47.239	3,050
2022-02-10	51.900	51.900	51.800	51.900	47.239	11,000
2022-02-09	51.600	51.900	51.600	51.900	47.239	37,300
2022-02-08	51.700	51.900	51.700	51.800	47.148	16,034
2022-02-07	51.800	51.800	51.700	51.800	47.148	17,265

← NewerPage 19 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.