China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	51.800	51.800	51.700	51.800	47.148	17,265
2022-01-26	51.700	52.000	51.700	51.800	47.148	13,078
2022-01-25	51.800	52.000	51.700	51.700	47.057	34,010
2022-01-24	51.800	52.000	51.800	52.000	47.331	35,048
2022-01-21	51.900	52.000	51.700	52.000	47.331	12,172
2022-01-20	51.900	52.000	51.800	52.000	47.331	18,068
2022-01-19	51.700	52.000	51.600	52.000	47.331	71,009
2022-01-18	51.700	51.900	51.700	51.900	47.239	19,655
2022-01-17	51.700	51.900	51.600	51.900	47.239	13,333
2022-01-14	51.600	51.900	51.500	51.900	47.239	98,327
2022-01-13	51.600	51.800	51.600	51.800	47.148	20,501
2022-01-12	51.800	51.900	51.700	51.800	47.148	11,001
2022-01-11	51.800	51.800	51.600	51.800	47.148	10,198
2022-01-10	51.600	51.800	51.600	51.800	47.148	21,096
2022-01-07	51.700	51.800	51.400	51.600	46.966	224,919
2022-01-06	51.900	52.000	51.700	52.000	47.331	18,545
2022-01-05	51.900	52.000	51.700	52.000	47.331	12,300
2022-01-04	51.900	52.000	51.700	52.000	47.331	10,080
2022-01-03	52.000	52.000	51.600	52.000	47.331	16,491
2021-12-30	52.000	52.000	51.700	52.000	47.331	44,353
2021-12-29	51.800	51.900	51.700	51.900	47.239	21,472
2021-12-28	51.800	52.000	51.700	52.000	47.331	18,000
2021-12-27	51.700	51.800	51.600	51.800	47.148	56,011
2021-12-24	52.000	52.000	51.600	51.800	47.148	50,011
2021-12-23	51.800	52.000	51.600	52.000	47.331	62,120
2021-12-22	52.000	52.000	51.800	52.000	47.331	16,121
2021-12-21	52.000	52.000	51.700	52.000	47.331	40,032
2021-12-20	51.700	52.000	51.700	52.000	47.331	27,161
2021-12-17	52.000	52.000	51.700	52.000	47.331	27,413
2021-12-16	51.800	52.000	51.700	52.000	47.331	12,019
2021-12-15	51.800	51.800	51.800	51.800	47.148	11,000
2021-12-14	51.700	51.800	51.700	51.800	47.148	4,052
2021-12-13	51.800	51.800	51.700	51.800	47.148	28,050
2021-12-10	51.700	52.000	51.700	52.000	47.331	20,010
2021-12-09	52.000	52.000	51.700	51.800	47.148	26,474
2021-12-08	51.800	52.000	51.700	52.000	47.331	40,501
2021-12-07	51.900	52.200	51.800	52.000	47.331	83,348
2021-12-06	52.000	52.200	52.000	52.200	47.513	12,099
2021-12-03	52.000	52.200	51.900	52.200	47.513	8,077
2021-12-02	52.100	52.200	52.000	52.200	47.513	5,221
2021-12-01	52.300	52.300	51.900	52.300	47.604	17,744
2021-11-30	52.000	52.300	51.900	52.300	47.604	26,112
2021-11-29	52.000	52.400	52.000	52.300	47.604	38,108
2021-11-26	52.300	52.400	52.100	52.400	47.695	34,467
2021-11-25	52.000	52.500	52.000	52.400	47.695	170,251
2021-11-24	52.100	52.100	52.000	52.000	47.331	6,267
2021-11-23	52.000	52.000	52.000	52.000	47.331	3,168
2021-11-22	52.000	52.100	51.700	52.000	47.331	151,197
2021-11-19	51.900	52.100	51.600	52.000	47.331	239,066
2021-11-18	51.900	51.900	51.600	51.900	47.239	50,051
2021-11-17	52.000	52.000	51.500	51.900	47.239	64,000
2021-11-16	51.800	51.900	51.800	51.900	47.239	10,106
2021-11-15	51.700	51.900	51.600	51.900	47.239	33,292
2021-11-11	51.800	51.800	51.700	51.700	47.057	5,304
2021-11-10	51.900	52.000	51.700	51.900	47.239	29,001
2021-11-09	51.700	52.000	51.700	52.000	47.331	209,131
2021-11-08	51.600	51.800	51.600	51.800	47.148	61,577
2021-11-05	51.800	51.800	51.500	51.800	47.148	127,202
2021-11-04	51.500	51.800	51.500	51.800	47.148	65,068
2021-11-03	51.700	51.800	51.600	51.700	47.057	19,126

← NewerPage 20 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.