China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	39.700	39.700	39.650	39.700	39.700	14,000
2025-05-02	39.550	39.700	39.200	39.650	39.650	26,000
2025-04-30	39.500	39.650	39.500	39.650	39.650	8,225
2025-04-29	39.300	39.500	39.300	39.500	39.500	5,002
2025-04-28	39.150	39.250	39.150	39.250	39.250	14,172
2025-04-25	39.000	39.150	39.000	39.100	39.100	10,549
2025-04-24	39.100	39.100	39.100	39.100	39.100	4,361
2025-04-23	38.800	39.100	38.800	39.100	39.100	62,503
2025-04-22	38.750	39.000	38.750	39.000	39.000	29,316
2025-04-21	38.900	38.900	38.800	38.800	38.800	82,969
2025-04-18	38.800	38.900	38.700	38.900	38.900	31,798
2025-04-17	38.900	38.900	38.700	38.900	38.900	35,655
2025-04-16	39.100	39.100	38.900	39.000	39.000	24,463
2025-04-15	39.200	39.200	38.900	39.150	39.150	64,523
2025-04-14	39.000	39.200	38.950	39.150	39.150	38,860
2025-04-11	38.950	39.350	38.900	39.250	39.250	51,434
2025-04-10	38.800	39.450	38.800	39.350	39.350	46,754
2025-04-09	38.750	38.800	38.300	38.500	38.500	66,074
2025-04-08	38.800	38.800	38.300	38.800	38.800	199,319
2025-04-07	38.600	39.450	38.600	38.800	38.800	172,537
2025-04-02	39.950	40.000	39.950	39.950	39.950	9,116
2025-04-01	39.950	39.950	39.850	39.950	39.950	39,099
2025-03-31	40.000	40.000	39.800	39.950	39.950	66,359
2025-03-28	40.000	40.000	39.950	40.000	40.000	16,212
2025-03-27	40.050	40.050	40.000	40.050	40.050	11,530
2025-03-26	40.000	40.050	40.000	40.050	40.050	87,100
2025-03-25	40.100	40.100	40.000	40.100	40.100	40,350
2025-03-24	40.000	40.100	40.000	40.100	40.100	45,246
2025-03-21	40.100	40.150	40.000	40.150	40.150	31,267
2025-03-20	40.100	40.100	40.000	40.100	40.100	99,425
2025-03-19	40.100	40.100	40.000	40.000	40.000	22,010
2025-03-18	40.050	40.150	40.000	40.150	40.150	76,662
2025-03-17	40.000	40.050	39.950	40.050	40.050	17,518
2025-03-14	40.150	40.150	40.000	40.000	40.000	30,475
2025-03-13	40.050	40.150	40.000	40.000	40.000	105,207
2025-03-12	40.050	40.200	40.000	40.200	40.200	52,092
2025-03-11	40.150	40.150	40.150	40.150	40.150	1,564
2025-03-10	40.100	40.150	40.050	40.150	40.150	27,599
2025-03-07	40.200	40.200	40.000	40.150	40.150	152,790
2025-03-06	40.100	40.150	40.100	40.150	40.150	26,433
2025-03-05	40.150	40.200	40.050	40.150	40.150	66,104
2025-03-04	40.150	40.250	40.150	40.200	40.200	89,404
2025-03-03	40.150	40.200	40.100	40.150	40.150	61,929
2025-02-27	40.100	40.150	40.000	40.150	40.150	30,312
2025-02-26	40.100	40.150	40.000	40.150	40.150	52,353
2025-02-25	40.100	40.200	40.000	40.200	40.200	44,340
2025-02-24	40.200	40.200	40.000	40.150	40.150	35,201
2025-02-21	40.100	40.200	40.000	40.200	40.200	32,351
2025-02-20	40.250	40.250	40.000	40.200	40.200	53,199
2025-02-19	40.150	40.400	40.150	40.150	40.150	23,481
2025-02-18	40.400	40.400	40.200	40.400	40.400	19,062
2025-02-17	40.400	40.450	40.350	40.350	40.350	21,734
2025-02-14	40.450	40.450	40.200	40.400	40.400	60,879
2025-02-13	40.200	40.400	40.150	40.400	40.400	41,404
2025-02-12	40.200	40.200	40.000	40.200	40.200	34,071
2025-02-11	40.150	40.200	40.000	40.200	40.200	27,650
2025-02-10	40.200	40.200	40.000	40.100	40.100	30,059
2025-02-07	40.100	40.300	40.000	40.200	40.200	60,169
2025-02-06	40.100	40.150	40.000	40.100	40.100	70,870
2025-02-05	40.000	40.050	40.000	40.050	40.050	40,134

← NewerPage 7 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.