China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	40.000	40.050	40.000	40.050	40.050	48,348
2025-02-03	39.950	40.000	39.900	39.950	39.950	32,223
2025-01-22	40.050	40.050	40.000	40.050	40.050	54,485
2025-01-21	40.050	40.050	40.050	40.050	40.050	24,202
2025-01-20	40.100	40.100	39.900	40.050	40.050	27,646
2025-01-17	40.000	40.150	39.950	40.100	40.100	4,000
2025-01-16	40.000	40.050	39.900	40.000	40.000	22,199
2025-01-15	40.000	40.050	39.900	39.900	39.900	57,200
2025-01-14	40.000	40.000	39.900	40.000	40.000	148,153
2025-01-13	40.050	40.050	39.900	40.050	40.050	64,391
2025-01-10	40.100	40.100	39.900	40.100	40.100	61,070
2025-01-09	40.300	40.300	40.200	40.200	40.200	18,000
2025-01-08	40.350	40.350	40.200	40.350	40.350	24,885
2025-01-07	40.500	40.500	40.250	40.350	40.350	29,010
2025-01-06	40.600	40.600	40.400	40.500	40.500	29,645
2025-01-03	40.600	40.650	40.600	40.600	40.600	6,236
2025-01-02	40.900	40.900	40.650	40.650	40.650	29,681
2024-12-31	40.950	40.950	40.800	40.800	40.800	22,390
2024-12-30	41.000	41.000	40.900	40.950	40.950	27,241
2024-12-27	41.100	41.100	41.000	41.000	41.000	17,000
2024-12-26	40.900	41.000	40.900	41.000	41.000	6,098
2024-12-25	41.000	41.250	40.900	41.250	41.250	21,299
2024-12-24	41.000	41.000	41.000	41.000	41.000	9,400
2024-12-23	41.200	41.200	41.000	41.050	41.050	71,530
2024-12-20	41.300	41.400	41.100	41.400	41.400	42,072
2024-12-19	41.500	41.500	41.350	41.500	41.500	21,830
2024-12-18	41.450	41.500	41.450	41.500	41.500	4,314
2024-12-17	41.550	41.600	41.500	41.550	41.550	31,805
2024-12-16	41.650	41.650	41.600	41.600	41.600	7,010
2024-12-13	41.650	41.650	41.650	41.650	41.650	5,374
2024-12-12	41.950	41.950	41.700	41.850	41.850	5,100
2024-12-11	41.850	41.850	41.600	41.800	41.800	19,754
2024-12-10	41.950	41.950	41.600	41.900	41.900	12,150
2024-12-09	41.650	41.700	41.650	41.700	41.700	5,075
2024-12-06	41.750	41.750	41.650	41.650	41.650	18,220
2024-12-05	41.700	41.750	41.700	41.700	41.700	32,047
2024-12-04	41.750	41.750	41.700	41.700	41.700	42,946
2024-12-03	42.000	42.000	41.650	41.800	41.800	39,168
2024-12-02	41.750	41.750	41.700	41.750	41.750	39,686
2024-11-29	41.850	41.850	41.750	41.750	41.750	76,311
2024-11-28	41.800	41.800	41.800	41.800	41.800	10,079
2024-11-27	41.850	42.000	41.700	42.000	42.000	73,717
2024-11-26	41.900	41.900	41.750	41.850	41.850	32,146
2024-11-25	42.300	42.300	41.900	41.900	41.900	17,417
2024-11-22	41.900	42.350	41.900	42.350	42.350	7,130
2024-11-21	42.000	42.100	41.900	42.100	42.100	10,020
2024-11-20	42.050	42.050	42.050	42.050	42.050	4,000
2024-11-19	42.000	42.000	42.000	42.000	42.000	25,000
2024-11-18	42.000	42.000	42.000	42.000	42.000	5,212
2024-11-15	42.000	42.000	41.950	42.000	42.000	4,000
2024-11-14	41.950	41.950	41.850	41.850	41.850	21,270
2024-11-13	41.950	41.950	41.950	41.950	41.950	2,405
2024-11-12	41.950	42.000	41.950	42.000	42.000	18,026
2024-11-11	42.100	42.150	41.950	41.950	41.950	20,000
2024-11-08	41.950	42.100	41.950	42.100	42.100	16,052
2024-11-07	41.950	42.150	41.950	42.150	42.150	26,070
2024-11-06	42.050	42.050	41.950	41.950	41.950	40,320
2024-11-05	42.000	42.050	42.000	42.050	42.050	12,198
2024-11-04	42.100	42.200	42.000	42.200	42.200	11,000
2024-11-01	42.000	42.200	42.000	42.200	42.200	10,000

← NewerPage 8 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.