China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.900	38.900	38.800	38.900	38.900	6,000
2026-01-19	38.850	39.000	38.800	39.000	39.000	22,065
2026-01-16	38.950	39.000	38.850	39.000	39.000	14,000
2026-01-15	38.650	38.800	38.650	38.800	38.800	6,099
2026-01-14	38.700	38.700	38.600	38.650	38.650	54,000
2026-01-13	38.900	38.900	38.650	38.750	38.750	38,000
2026-01-12	39.000	39.000	38.850	38.900	38.900	15,010
2026-01-09	39.000	39.000	38.850	39.000	39.000	5,000
2026-01-08	38.900	39.000	38.900	39.000	39.000	11,000
2026-01-07	38.900	39.000	38.900	39.000	39.000	9,000
2026-01-06	39.000	39.000	38.750	39.000	39.000	12,099
2026-01-05	39.000	39.100	38.700	39.000	39.000	24,000
2026-01-02	38.950	38.950	38.800	38.950	38.950	5,013
2025-12-31	38.900	39.100	38.850	38.950	38.950	27,000
2025-12-30	38.850	38.850	38.850	38.850	38.850	8,384
2025-12-29	38.900	38.950	38.850	38.850	38.850	17,030
2025-12-26	38.800	38.800	38.800	38.800	38.800	9,000
2025-12-24	38.850	38.850	38.750	38.750	38.750	4,000
2025-12-23	38.850	38.900	38.750	38.750	38.750	18,000
2025-12-22	38.800	38.800	38.800	38.800	38.800	17,000
2025-12-19	38.850	38.850	38.800	38.800	38.800	7,000
2025-12-18	38.800	38.800	38.750	38.800	38.800	13,000
2025-12-17	38.850	38.850	38.850	38.850	38.850	6,000
2025-12-16	38.850	38.850	38.800	38.850	38.850	6,020
2025-12-15	38.750	38.850	38.750	38.850	38.850	8,000
2025-12-12	38.800	38.800	38.750	38.750	38.750	9,000
2025-12-11	38.800	38.800	38.800	38.800	38.800	9,000
2025-12-10	38.750	38.750	38.750	38.750	38.750	0
2025-12-09	38.850	39.400	38.700	38.750	38.750	34,000
2025-12-08	38.850	38.850	38.750	38.750	38.750	24,000
2025-12-05	38.800	38.850	38.800	38.800	38.800	34,000
2025-12-04	39.000	39.000	38.800	38.900	38.900	6,000
2025-12-03	38.850	38.950	38.800	38.900	38.900	9,065
2025-12-02	38.900	38.900	38.750	38.900	38.900	14,000
2025-12-01	38.900	38.900	38.750	38.900	38.900	10,000
2025-11-28	38.700	38.900	38.600	38.900	38.900	8,198
2025-11-27	38.750	38.750	38.700	38.750	38.750	12,000
2025-11-26	38.600	38.750	38.600	38.700	38.700	10,099
2025-11-25	39.000	39.000	38.500	38.550	38.550	20,000
2025-11-24	38.550	38.600	38.550	38.600	38.600	8,000
2025-11-21	38.700	38.700	38.550	38.550	38.550	10,000
2025-11-20	38.600	38.700	38.600	38.700	38.700	13,013
2025-11-19	38.650	38.650	38.650	38.650	38.650	12,002
2025-11-18	38.800	38.800	38.600	38.700	38.700	15,000
2025-11-17	38.800	38.800	38.700	38.800	38.800	12,000
2025-11-14	38.800	38.900	38.800	38.800	38.800	11,000
2025-11-13	38.800	38.800	38.750	38.800	38.800	21,000
2025-11-12	38.750	38.800	38.750	38.800	38.800	13,060
2025-11-11	38.800	38.800	38.800	38.800	38.800	9,000
2025-11-10	38.800	39.000	38.800	38.800	38.800	9,750
2025-11-07	39.000	39.000	38.650	38.800	38.800	150,000
2025-11-06	39.000	39.150	39.000	39.150	39.150	2,030
2025-11-05	38.950	39.000	38.650	39.000	39.000	23,000
2025-11-04	39.000	39.000	38.900	38.950	38.950	37,100
2025-11-03	38.650	39.000	38.650	39.000	39.000	17,000
2025-10-31	39.150	39.150	39.000	39.000	39.000	44,000
2025-10-30	39.100	39.300	39.100	39.300	39.300	5,099
2025-10-29	39.150	39.150	39.100	39.150	39.150	14,012
2025-10-28	39.200	39.200	39.150	39.150	39.150	2,037
2025-10-27	39.200	39.200	39.100	39.150	39.150	19,012

← NewerPage 4 of 21 · 1,212 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.