China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.550	38.850	38.450	38.850	37.450	48,000
2026-07-22	38.500	38.550	38.500	38.500	37.113	16,100
2026-07-21	38.550	38.550	38.450	38.500	37.113	33,000
2026-07-20	38.400	38.500	38.400	38.500	37.113	14,000
2026-07-17	38.600	38.600	38.450	38.450	38.450	27,000
2026-07-16	38.550	38.550	38.500	38.550	38.550	5,000
2026-07-15	38.350	38.550	38.350	38.550	38.550	12,000
2026-07-14	39.200	39.200	38.250	38.500	38.500	22,000
2026-07-13	38.350	38.350	38.300	38.300	38.300	8,020
2026-07-10	38.400	38.400	38.400	38.400	38.400	0
2026-07-09	38.400	38.400	38.350	38.400	38.400	9,000
2026-07-08	38.400	38.400	38.400	38.400	38.400	0
2026-07-07	38.600	38.600	38.350	38.400	38.400	10,002
2026-07-06	38.500	38.600	38.400	38.400	38.400	33,100
2026-07-03	38.150	38.500	38.150	38.500	38.500	31,200
2026-07-02	38.200	38.300	38.150	38.150	38.150	24,000
2026-07-01	38.200	38.200	38.100	38.200	38.200	50,000
2026-06-30	38.200	38.200	38.200	38.200	38.200	7,100
2026-06-29	38.200	38.200	38.200	38.200	38.200	14,000
2026-06-26	38.250	38.250	38.200	38.200	38.200	39,000
2026-06-25	38.300	38.350	38.250	38.250	38.250	24,001
2026-06-24	38.200	38.300	38.200	38.300	38.300	26,000
2026-06-23	38.300	38.300	38.250	38.250	38.250	50,000
2026-06-22	38.300	38.300	38.250	38.300	38.300	23,100
2026-06-18	38.300	38.350	38.200	38.300	38.300	32,050
2026-06-17	38.250	38.300	38.200	38.300	38.300	9,100
2026-06-16	38.300	38.300	38.200	38.250	38.250	46,000
2026-06-15	38.300	38.400	38.300	38.350	38.350	10,001
2026-06-12	38.350	38.350	38.300	38.350	38.350	23,000
2026-06-11	38.600	38.600	38.300	38.350	38.350	45,000
2026-06-10	38.450	38.450	38.300	38.450	38.450	16,000
2026-06-09	38.600	38.600	38.300	38.300	38.300	23,025
2026-06-08	38.300	38.450	38.250	38.450	38.450	34,000
2026-06-05	38.400	38.400	38.350	38.400	38.400	13,110
2026-06-04	38.500	38.500	38.300	38.350	38.350	47,000
2026-06-03	38.400	38.500	38.250	38.500	38.500	42,000
2026-06-02	38.400	38.400	38.300	38.400	38.400	30,000
2026-06-01	38.500	38.650	38.300	38.350	38.350	77,000
2026-05-29	38.500	38.550	38.500	38.500	38.500	22,001
2026-05-28	38.550	38.550	38.450	38.500	38.500	34,000
2026-05-27	38.600	38.600	38.550	38.550	38.550	45,000
2026-05-26	38.850	38.850	38.600	38.650	38.650	33,000
2026-05-25	38.750	38.800	38.700	38.800	38.800	32,000
2026-05-22	38.650	38.750	38.550	38.750	38.750	33,000
2026-05-21	38.600	38.800	38.600	38.800	38.800	8,000
2026-05-20	38.600	38.750	38.600	38.750	38.750	10,001
2026-05-19	38.650	38.700	38.600	38.700	38.700	7,000
2026-05-18	38.600	38.600	38.600	38.600	38.600	22,000
2026-05-15	38.600	38.600	38.500	38.600	38.600	28,100
2026-05-14	38.650	38.650	38.600	38.650	38.650	89,100
2026-05-13	38.700	38.700	38.650	38.650	38.650	32,000
2026-05-12	38.700	38.750	38.650	38.750	38.750	19,532
2026-05-11	38.700	38.750	38.700	38.750	38.750	3,000
2026-05-08	38.700	38.750	38.600	38.750	38.750	37,000
2026-05-07	38.650	38.750	38.600	38.750	38.750	23,000
2026-05-06	38.700	38.800	38.650	38.750	38.750	47,000
2026-05-05	38.700	38.700	38.700	38.700	38.700	25,000
2026-05-04	38.750	38.800	38.650	38.700	38.700	42,000
2026-04-30	38.800	38.900	38.800	38.800	38.800	14,008
2026-04-29	38.800	38.800	38.750	38.750	38.750	6,000

← NewerPage 2 of 3 · 126 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.