Kao Hsiung Chang Iron & Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 27.400 | 28.200 | 27.250 | 27.900 | 27.900 | 241,159 |
| 2024-07-31 | 27.150 | 27.350 | 27.050 | 27.350 | 27.350 | 106,236 |
| 2024-07-30 | 27.300 | 27.300 | 26.800 | 27.150 | 27.150 | 167,220 |
| 2024-07-29 | 28.050 | 28.050 | 27.050 | 27.250 | 27.250 | 187,650 |
| 2024-07-26 | 27.900 | 28.200 | 27.100 | 27.100 | 27.100 | 337,201 |
| 2024-07-23 | 26.150 | 27.250 | 26.100 | 27.100 | 27.100 | 242,115 |
| 2024-07-22 | 25.550 | 26.000 | 25.450 | 25.800 | 25.800 | 78,277 |
| 2024-07-19 | 25.850 | 26.000 | 25.500 | 25.550 | 25.550 | 150,546 |
| 2024-07-18 | 25.500 | 25.900 | 25.500 | 25.900 | 25.900 | 88,025 |
| 2024-07-17 | 25.550 | 25.700 | 25.550 | 25.550 | 25.550 | 31,105 |
| 2024-07-16 | 25.500 | 25.800 | 25.500 | 25.550 | 25.550 | 62,500 |
| 2024-07-15 | 25.300 | 25.500 | 25.300 | 25.500 | 25.500 | 72,696 |
| 2024-07-12 | 25.300 | 25.450 | 25.200 | 25.250 | 25.250 | 175,170 |
| 2024-07-11 | 26.300 | 26.300 | 25.850 | 25.950 | 25.950 | 390,729 |
| 2024-07-10 | 26.050 | 26.050 | 25.700 | 25.800 | 25.800 | 115,238 |
| 2024-07-09 | 25.700 | 25.800 | 25.650 | 25.700 | 25.700 | 168,440 |
| 2024-07-08 | 25.800 | 26.100 | 25.600 | 25.700 | 25.700 | 141,401 |
| 2024-07-05 | 25.700 | 26.200 | 25.700 | 25.800 | 25.800 | 157,211 |
| 2024-07-04 | 25.750 | 26.100 | 25.700 | 25.750 | 25.750 | 116,643 |
| 2024-07-03 | 25.750 | 26.000 | 25.700 | 25.700 | 25.700 | 88,679 |
| 2024-07-02 | 25.750 | 26.200 | 25.750 | 25.750 | 25.750 | 130,650 |
| 2024-07-01 | 26.350 | 26.550 | 25.700 | 25.700 | 25.700 | 110,018 |
| 2024-06-28 | 26.800 | 27.000 | 26.200 | 26.300 | 26.300 | 108,912 |
| 2024-06-27 | 25.600 | 26.400 | 25.600 | 26.400 | 26.400 | 216,650 |
| 2024-06-26 | 25.850 | 25.850 | 25.450 | 25.650 | 25.650 | 57,083 |
| 2024-06-25 | 25.800 | 26.100 | 25.450 | 25.850 | 25.850 | 137,657 |
| 2024-06-24 | 25.000 | 25.700 | 25.000 | 25.450 | 25.450 | 189,000 |
| 2024-06-21 | 25.050 | 25.150 | 24.750 | 25.150 | 25.150 | 109,100 |
| 2024-06-20 | 24.750 | 24.950 | 24.750 | 24.900 | 24.900 | 28,500 |
| 2024-06-19 | 24.900 | 24.950 | 24.700 | 24.750 | 24.750 | 63,331 |
| 2024-06-18 | 24.700 | 25.000 | 24.700 | 24.850 | 24.850 | 34,299 |
| 2024-06-17 | 24.600 | 24.850 | 24.600 | 24.850 | 24.850 | 95,100 |
| 2024-06-14 | 24.650 | 24.850 | 24.600 | 24.600 | 24.600 | 191,445 |
| 2024-06-13 | 24.650 | 24.750 | 24.600 | 24.650 | 24.650 | 28,419 |
| 2024-06-12 | 24.650 | 24.900 | 24.600 | 24.750 | 24.750 | 39,000 |
| 2024-06-11 | 24.850 | 25.300 | 24.750 | 25.000 | 25.000 | 86,100 |
| 2024-06-07 | 24.600 | 24.900 | 24.600 | 24.700 | 24.700 | 88,102 |
| 2024-06-06 | 24.650 | 24.850 | 24.600 | 24.800 | 24.800 | 120,436 |
| 2024-06-05 | 24.650 | 24.850 | 24.550 | 24.850 | 24.850 | 123,609 |
| 2024-06-04 | 24.950 | 24.950 | 24.650 | 24.650 | 24.650 | 63,023 |
| 2024-06-03 | 24.850 | 25.050 | 24.850 | 24.950 | 24.950 | 27,000 |
| 2024-05-31 | 24.600 | 24.850 | 24.600 | 24.850 | 24.850 | 102,031 |
| 2024-05-30 | 25.250 | 25.250 | 24.600 | 24.700 | 24.700 | 110,000 |
| 2024-05-29 | 24.700 | 24.950 | 24.550 | 24.900 | 24.900 | 64,680 |
| 2024-05-28 | 24.650 | 24.850 | 24.500 | 24.750 | 24.750 | 96,013 |
| 2024-05-27 | 24.700 | 24.950 | 24.650 | 24.650 | 24.650 | 63,131 |
| 2024-05-24 | 24.700 | 24.700 | 24.600 | 24.700 | 24.700 | 65,103 |
| 2024-05-23 | 24.600 | 24.850 | 24.500 | 24.600 | 24.600 | 158,495 |
| 2024-05-22 | 25.000 | 25.000 | 24.500 | 24.600 | 24.600 | 127,420 |
| 2024-05-21 | 24.800 | 24.800 | 24.600 | 24.600 | 24.600 | 69,979 |
| 2024-05-20 | 25.600 | 25.600 | 24.850 | 24.900 | 24.900 | 205,065 |
| 2024-05-17 | 25.350 | 25.350 | 24.850 | 24.950 | 24.950 | 131,450 |
| 2024-05-16 | 24.750 | 25.150 | 24.750 | 25.100 | 25.100 | 206,284 |
| 2024-05-15 | 24.650 | 25.000 | 24.500 | 24.700 | 24.700 | 154,997 |
| 2024-05-14 | 24.550 | 24.900 | 24.250 | 24.900 | 24.900 | 171,650 |
| 2024-05-13 | 25.450 | 25.450 | 24.000 | 24.300 | 24.300 | 634,200 |
| 2024-05-10 | 28.700 | 28.700 | 25.400 | 25.450 | 25.450 | 2,442,480 |
| 2024-05-09 | 27.750 | 28.150 | 27.350 | 28.150 | 28.150 | 2,213,454 |
| 2024-05-08 | 25.100 | 26.100 | 25.100 | 25.600 | 25.600 | 229,900 |
| 2024-05-07 | 27.300 | 27.300 | 25.500 | 25.600 | 25.600 | 871,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 0.5262 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.