China Steel Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.250	37.450	37.250	37.450	37.450	6,063
2026-10-19	37.500	37.500	37.250	37.450	37.450	5,601
2026-10-16	37.500	37.550	37.500	37.500	37.500	35,129
2026-10-15	37.300	37.500	37.250	37.500	37.500	11,002
2026-10-14	37.300	37.500	37.200	37.500	37.500	52,000
2026-10-13	37.250	37.400	37.200	37.400	37.400	16,096
2026-10-12	37.250	37.250	37.250	37.250	37.250	5,000
2026-10-08	37.350	37.350	37.250	37.300	37.300	5,000
2026-10-07	37.500	37.500	37.250	37.350	37.350	23,000
2026-10-06	37.400	37.400	37.200	37.200	37.200	15,000
2026-10-05	37.450	37.450	37.250	37.250	37.250	7,000
2026-10-02	37.450	37.450	37.450	37.450	37.450	1,075
2026-10-01	37.250	37.500	37.250	37.500	37.500	21,000
2026-09-30	37.450	37.450	37.250	37.250	37.250	9,000
2026-09-29	37.450	37.500	37.400	37.450	37.450	23,014
2026-09-24	37.400	37.500	37.350	37.500	37.500	6,007
2026-09-23	37.400	37.400	37.400	37.400	37.400	41,000
2026-09-22	37.400	37.500	37.200	37.400	37.400	39,000
2026-09-21	37.150	37.400	37.150	37.400	37.400	21,000
2026-09-18	37.300	37.500	37.150	37.150	37.150	26,000
2026-09-17	37.250	37.300	37.250	37.300	37.300	27,000
2026-09-16	37.250	37.250	37.250	37.250	37.250	2,000
2026-09-15	37.150	37.150	37.150	37.150	37.150	4,007
2026-09-14	37.200	37.250	37.200	37.200	37.200	11,000
2026-09-11	37.100	37.100	37.100	37.100	37.100	7,000
2026-09-10	37.300	37.300	37.100	37.300	37.300	32,000
2026-09-09	37.250	37.300	37.250	37.300	37.300	16,480
2026-09-08	37.300	37.300	37.300	37.300	37.300	3,000
2026-09-07	37.300	37.300	37.250	37.250	37.250	14,000
2026-09-04	37.300	37.350	37.300	37.300	37.300	7,000
2026-09-03	37.200	37.200	37.150	37.150	37.150	9,000
2026-09-02	37.300	37.300	37.150	37.150	37.150	12,000
2026-09-01	37.250	37.350	37.200	37.200	37.200	33,080
2026-08-31	37.250	37.250	37.200	37.200	37.200	26,025
2026-08-28	37.250	37.250	37.200	37.200	37.200	21,000
2026-08-27	37.250	37.250	37.200	37.250	37.250	13,000
2026-08-26	37.350	37.350	37.200	37.250	37.250	14,000
2026-08-25	37.150	37.350	37.150	37.350	37.350	6,000
2026-08-24	37.250	37.250	37.150	37.200	37.200	42,000
2026-08-21	37.250	37.250	37.250	37.250	37.250	1,005
2026-08-20	37.250	37.300	37.250	37.250	37.250	10,000
2026-08-19	37.400	37.400	37.200	37.250	37.250	9,051
2026-08-18	37.350	37.400	37.300	37.400	37.400	13,000
2026-08-17	37.200	37.300	37.200	37.300	37.300	7,084
2026-08-14	37.200	37.300	37.200	37.300	37.300	22,000
2026-08-13	37.300	37.300	37.250	37.250	37.250	6,000
2026-08-12	37.350	37.350	37.200	37.250	37.250	53,000
2026-08-11	37.250	37.300	37.250	37.250	37.250	9,000
2026-08-10	37.250	37.400	37.250	37.250	37.250	14,000
2026-08-07	37.450	37.450	37.400	37.450	37.450	6,000
2026-08-06	37.450	37.450	37.450	37.450	37.450	0
2026-08-05	37.250	37.450	37.200	37.450	37.450	41,000
2026-08-04	37.300	37.400	37.300	37.350	37.350	3,000
2026-08-03	37.300	37.500	37.250	37.300	37.300	25,000
2026-07-31	37.350	37.400	37.300	37.300	37.300	23,000
2026-07-30	37.250	37.300	37.250	37.300	37.300	7,000
2026-07-29	37.500	37.500	37.250	37.300	37.300	49,000
2026-07-28	37.450	37.550	37.450	37.500	37.500	20,000
2026-07-27	37.600	37.600	37.450	37.500	37.500	16,000
2026-07-24	37.650	37.650	37.400	37.550	37.550	124,230

Page 1 of 3 · 126 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.