Kao Hsiung Chang Iron & Steel Corp historical data

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

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

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.