China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.650	38.800	38.650	38.800	38.800	10,000
2026-04-27	38.750	38.800	38.700	38.750	38.750	24,000
2026-04-24	38.750	38.850	38.750	38.800	38.800	16,010
2026-04-23	38.750	38.750	38.750	38.750	38.750	1,000
2026-04-22	38.650	38.700	38.650	38.700	38.700	37,000
2026-04-21	38.850	38.850	38.800	38.800	38.800	7,000
2026-04-20	38.700	38.850	38.700	38.850	38.850	8,000
2026-04-17	38.950	38.950	38.650	38.900	38.900	9,000
2026-04-16	38.750	39.000	38.750	38.950	38.950	53,001
2026-04-15	38.750	38.750	38.700	38.750	38.750	23,001
2026-04-14	38.800	38.900	38.750	38.750	38.750	23,000
2026-04-13	38.900	38.900	38.800	38.900	38.900	5,081
2026-04-10	38.750	38.900	38.750	38.900	38.900	4,000
2026-04-09	38.750	38.900	38.600	38.900	38.900	47,100
2026-04-08	38.950	38.950	38.700	38.950	38.950	30,000
2026-04-07	38.900	38.900	38.800	38.900	38.900	13,000
2026-04-02	38.900	38.900	38.800	38.900	38.900	7,000
2026-04-01	38.800	38.900	38.750	38.900	38.900	13,000
2026-03-31	38.900	39.000	38.850	38.850	38.850	7,000
2026-03-30	38.650	38.850	38.650	38.850	38.850	21,050
2026-03-27	38.850	38.900	38.850	38.900	38.900	2,000
2026-03-26	38.800	38.900	38.750	38.900	38.900	6,000
2026-03-25	38.800	38.850	38.750	38.850	38.850	4,000
2026-03-24	38.800	38.800	38.750	38.750	38.750	3,000
2026-03-23	38.900	38.900	38.700	38.800	38.800	5,000
2026-03-20	38.850	38.900	38.800	38.900	38.900	14,000
2026-03-19	38.800	38.850	38.800	38.800	38.800	9,000
2026-03-18	38.800	38.900	38.800	38.900	38.900	10,000
2026-03-17	38.800	38.800	38.750	38.800	38.800	6,000
2026-03-16	38.750	38.800	38.750	38.800	38.800	4,000
2026-03-13	38.800	38.800	38.800	38.800	38.800	16,699
2026-03-12	38.800	38.800	38.800	38.800	38.800	14,030
2026-03-11	38.800	38.800	38.800	38.800	38.800	10,311
2026-03-10	38.700	38.800	38.700	38.700	38.700	5,000
2026-03-09	38.800	38.850	38.600	38.850	38.850	35,183
2026-03-06	38.800	38.850	38.800	38.850	38.850	19,240
2026-03-05	38.700	38.800	38.700	38.800	38.800	14,099
2026-03-04	38.800	38.800	38.600	38.800	38.800	12,000
2026-03-03	38.800	38.800	38.750	38.800	38.800	28,000
2026-03-02	38.850	38.850	38.500	38.750	38.750	86,002
2026-02-26	38.650	38.750	38.650	38.750	38.750	6,000
2026-02-25	38.800	38.800	38.650	38.700	38.700	76,000
2026-02-24	38.800	38.800	38.700	38.800	38.800	25,000
2026-02-23	38.800	38.800	38.750	38.800	38.800	14,000
2026-02-11	38.750	38.750	38.700	38.750	38.750	13,000
2026-02-10	38.700	38.750	38.600	38.750	38.750	27,001
2026-02-09	38.650	38.800	38.650	38.650	38.650	23,000
2026-02-06	38.700	38.800	38.650	38.800	38.800	31,000
2026-02-05	38.800	38.800	38.750	38.800	38.800	22,000
2026-02-04	38.750	38.850	38.650	38.850	38.850	15,000
2026-02-03	38.750	38.850	38.750	38.850	38.850	10,010
2026-02-02	38.800	38.850	38.800	38.850	38.850	14,010
2026-01-30	38.750	38.750	38.700	38.750	38.750	14,000
2026-01-29	38.750	38.900	38.750	38.900	38.900	12,084
2026-01-28	38.800	38.900	38.800	38.900	38.900	9,000
2026-01-27	38.850	38.900	38.850	38.900	38.900	16,058
2026-01-26	38.750	38.900	38.750	38.900	38.900	15,010
2026-01-23	38.850	38.900	38.800	38.900	38.900	7,000
2026-01-22	38.800	38.850	38.650	38.850	38.850	19,000
2026-01-21	38.900	38.900	38.800	38.900	38.900	5,010

← NewerPage 3 of 5 · 244 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.