China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	39.350	39.400	39.350	39.350	39.350	24,100
2025-07-28	39.400	39.550	39.400	39.450	39.450	22,000
2025-07-25	39.350	39.450	39.350	39.400	39.400	7,012
2025-07-24	39.200	39.500	39.200	39.400	39.400	92,010
2025-07-23	40.350	40.400	40.250	40.350	38.950	64,000
2025-07-22	40.400	40.400	40.350	40.400	38.998	17,000
2025-07-21	40.300	40.450	40.300	40.450	39.047	5,000
2025-07-18	40.400	40.400	40.400	40.400	38.998	3,000
2025-07-17	40.400	40.500	40.350	40.500	40.500	9,000
2025-07-16	40.300	40.550	40.300	40.500	40.500	7,000
2025-07-15	40.400	40.450	40.250	40.450	40.450	11,000
2025-07-14	40.350	40.400	40.250	40.400	40.400	45,000
2025-07-11	40.400	40.400	40.400	40.400	40.400	29,000
2025-07-10	40.400	40.400	40.350	40.400	40.400	25,012
2025-07-09	40.400	40.400	40.400	40.400	40.400	1,000
2025-07-08	40.300	40.300	40.000	40.200	40.200	20,000
2025-07-07	41.550	41.550	40.550	40.550	40.550	14,000
2025-07-04	40.400	40.400	40.400	40.400	40.400	3,000
2025-07-03	40.400	40.400	40.400	40.400	40.400	8,000
2025-07-02	40.400	40.400	40.400	40.400	40.400	2,000
2025-07-01	40.450	40.450	40.450	40.450	40.450	10,000
2025-06-30	40.200	40.450	40.150	40.450	40.450	7,198
2025-06-27	40.400	40.400	40.100	40.400	40.400	20,000
2025-06-26	40.400	40.400	40.400	40.400	40.400	4,000
2025-06-25	40.400	40.400	40.350	40.350	40.350	7,000
2025-06-24	40.300	40.300	40.300	40.300	40.300	1,000
2025-06-23	40.100	40.350	40.100	40.200	40.200	4,000
2025-06-20	40.200	40.300	40.100	40.150	40.150	6,000
2025-06-19	40.200	40.200	40.200	40.200	40.200	2,000
2025-06-18	40.200	40.200	40.200	40.200	40.200	3,000
2025-06-17	40.100	40.100	40.100	40.100	40.100	6,000
2025-06-16	40.150	40.150	40.050	40.100	40.100	4,000
2025-06-13	40.000	40.000	40.000	40.000	40.000	1,000
2025-06-12	40.000	40.100	40.000	40.100	40.100	6,010
2025-06-11	40.150	40.150	40.000	40.000	40.000	5,000
2025-06-10	40.050	40.100	40.050	40.100	40.100	4,000
2025-06-09	40.000	40.050	40.000	40.050	40.050	5,000
2025-06-06	39.950	40.050	39.900	40.050	40.050	17,100
2025-06-05	40.100	40.100	40.000	40.000	40.000	13,005
2025-06-04	40.100	40.100	40.100	40.100	40.100	3,000
2025-06-03	40.200	40.200	40.000	40.000	40.000	8,000
2025-06-02	40.200	40.200	40.050	40.050	40.050	6,000
2025-05-29	40.100	40.350	40.100	40.350	40.350	2,000
2025-05-28	40.150	40.250	39.150	40.250	40.250	11,040
2025-05-27	40.350	40.400	40.350	40.400	40.400	12,000
2025-05-26	40.400	40.400	40.300	40.400	40.400	13,000
2025-05-23	40.400	40.400	40.300	40.400	40.400	20,000
2025-05-22	40.400	40.400	40.300	40.400	40.400	32,000
2025-05-21	40.350	40.400	40.300	40.400	40.400	42,007
2025-05-20	40.400	40.400	40.350	40.350	40.350	12,010
2025-05-19	40.300	40.300	40.300	40.300	40.300	10,000
2025-05-16	40.300	40.400	40.300	40.300	40.300	44,000
2025-05-15	40.300	40.350	40.300	40.300	40.300	37,000
2025-05-14	40.300	40.350	40.300	40.300	40.300	13,000
2025-05-13	40.050	40.350	40.050	40.300	40.300	7,000
2025-05-12	40.000	40.400	40.000	40.300	40.300	42,000
2025-05-09	40.100	40.100	40.000	40.050	40.050	8,100
2025-05-08	40.000	40.300	40.000	40.250	40.250	33,000
2025-05-07	39.950	40.000	39.950	40.000	40.000	52,000
2025-05-06	39.900	40.000	39.900	39.950	39.950	86,000

← NewerPage 6 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.