Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	26.350	28.050	26.350	27.500	27.500	2,831,139
2024-05-03	24.300	25.850	24.000	25.500	25.500	616,112
2024-05-02	23.600	24.150	23.400	23.750	23.750	124,000
2024-04-30	24.050	24.050	23.250	23.400	23.400	89,000
2024-04-29	22.700	24.250	22.700	23.550	23.550	207,800
2024-04-26	22.750	22.850	22.600	22.700	22.700	21,000
2024-04-25	22.500	22.600	22.500	22.600	22.600	14,000
2024-04-24	22.750	22.800	22.550	22.550	22.550	31,000
2024-04-23	22.900	22.950	22.700	22.700	22.700	15,300
2024-04-22	22.750	22.900	22.600	22.900	22.900	50,000
2024-04-19	22.900	22.900	22.400	22.550	22.550	95,000
2024-04-18	22.550	22.950	22.500	22.900	22.900	77,393
2024-04-17	22.600	22.750	22.500	22.500	22.500	19,000
2024-04-16	22.700	22.700	22.500	22.600	22.600	53,049
2024-04-15	22.750	22.800	22.650	22.700	22.700	16,000
2024-04-12	22.500	22.800	22.500	22.750	22.750	21,427
2024-04-11	22.750	22.800	22.600	22.650	22.650	42,150
2024-04-10	23.500	23.500	22.950	22.950	22.950	83,526
2024-04-09	23.000	23.700	22.900	23.300	23.300	181,489
2024-04-08	23.100	23.250	22.900	22.900	22.900	110,000
2024-04-03	22.750	23.300	22.750	22.900	22.900	73,032
2024-04-02	22.850	22.850	22.550	22.650	22.650	27,208
2024-04-01	22.750	22.750	22.550	22.550	22.550	7,000
2024-03-29	22.900	23.000	22.600	22.600	22.600	19,000
2024-03-28	22.800	23.200	22.500	22.900	22.900	176,169
2024-03-27	22.200	22.400	22.200	22.400	22.400	63,379
2024-03-26	22.250	22.250	22.200	22.200	22.200	27,831
2024-03-25	22.100	22.350	22.100	22.200	22.200	22,000
2024-03-22	22.200	22.250	22.100	22.100	22.100	63,174
2024-03-21	22.400	22.400	22.200	22.200	22.200	25,200
2024-03-20	22.250	22.300	22.200	22.200	22.200	33,000
2024-03-19	22.150	22.250	22.150	22.250	22.250	19,000
2024-03-18	22.400	22.400	22.100	22.150	22.150	15,450
2024-03-15	22.150	22.350	22.150	22.150	22.150	35,290
2024-03-14	22.150	22.200	22.100	22.100	22.100	44,229
2024-03-13	22.050	22.500	22.050	22.150	22.150	31,135
2024-03-12	21.950	22.150	21.950	22.100	22.100	37,379
2024-03-11	22.150	22.150	21.950	22.000	22.000	82,504
2024-03-08	22.100	22.500	22.100	22.450	22.450	67,000
2024-03-07	22.500	22.500	22.000	22.150	22.150	68,000
2024-03-06	22.950	22.950	22.500	22.550	22.550	74,461
2024-03-05	22.300	23.000	22.300	22.500	22.500	129,501
2024-03-04	21.900	22.150	21.850	22.150	22.150	100,826
2024-03-01	21.800	21.950	21.800	21.850	21.850	23,000
2024-02-29	21.800	21.850	21.750	21.800	21.800	61,065
2024-02-27	21.950	21.950	21.750	21.800	21.800	91,002
2024-02-26	22.050	22.100	21.950	21.950	21.950	16,000
2024-02-23	21.950	22.050	21.900	21.900	21.900	45,650
2024-02-22	21.950	22.100	21.950	21.950	21.950	47,000
2024-02-21	22.100	22.100	22.000	22.050	22.050	18,000
2024-02-20	22.100	22.100	22.100	22.100	22.100	5,032
2024-02-19	21.900	22.150	21.900	22.100	22.100	56,260
2024-02-16	21.700	21.850	21.700	21.750	21.750	17,003
2024-02-15	21.800	21.900	21.600	21.700	21.700	95,065
2024-02-05	21.750	21.800	21.750	21.750	21.750	28,166
2024-02-02	21.850	21.950	21.700	21.750	21.750	14,100
2024-02-01	21.650	21.800	21.600	21.750	21.750	31,129
2024-01-31	21.800	21.900	21.600	21.600	21.600	21,947
2024-01-30	21.800	21.900	21.700	21.900	21.900	79,000
2024-01-29	21.900	21.900	21.750	21.800	21.800	17,605

← NewerPage 11 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.