Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21.700	22.000	21.700	21.750	21.750	31,397
2024-01-25	21.750	21.800	21.750	21.750	21.750	32,339
2024-01-24	21.650	21.850	21.650	21.750	21.750	86,040
2024-01-23	21.750	21.800	21.600	21.650	21.650	16,000
2024-01-22	21.800	21.800	21.750	21.800	21.800	17,000
2024-01-19	21.600	21.900	21.600	21.750	21.750	27,429
2024-01-18	21.400	21.750	21.400	21.650	21.650	139,805
2024-01-17	21.600	21.650	21.400	21.400	21.400	102,000
2024-01-16	22.000	22.200	21.650	21.800	21.800	114,630
2024-01-15	22.250	22.250	22.200	22.200	22.200	32,000
2024-01-12	22.500	22.500	22.200	22.200	22.200	44,000
2024-01-11	22.150	22.300	22.150	22.200	22.200	35,300
2024-01-10	22.500	22.500	22.150	22.200	22.200	18,176
2024-01-09	22.450	22.750	22.400	22.400	22.400	62,000
2024-01-08	22.850	22.850	22.600	22.650	22.650	64,000
2024-01-05	22.900	23.300	22.800	22.800	22.800	73,907
2024-01-04	22.700	23.000	22.700	22.800	22.800	55,000
2024-01-03	23.300	23.300	22.650	22.850	22.850	103,000
2024-01-02	23.400	23.400	22.600	23.300	23.300	47,000
2023-12-29	23.300	23.300	23.000	23.300	23.300	50,066
2023-12-28	23.500	23.500	23.100	23.250	23.250	117,689
2023-12-27	24.000	24.100	23.500	23.500	23.500	145,000
2023-12-26	23.900	23.950	23.600	23.950	23.950	144,497
2023-12-25	24.300	25.200	23.550	23.550	23.550	618,380
2023-12-22	23.900	24.250	23.700	23.850	23.850	319,015
2023-12-21	23.600	23.700	23.450	23.700	23.700	154,000
2023-12-20	23.750	24.200	23.500	23.500	23.500	302,183
2023-12-19	23.100	24.300	22.800	23.500	23.500	335,797
2023-12-18	24.500	24.500	22.800	23.350	23.350	845,756
2023-12-15	21.250	23.000	21.200	23.000	23.000	899,061
2023-12-14	20.850	21.000	20.500	20.950	20.950	63,415
2023-12-13	20.950	20.950	20.850	20.850	20.850	19,309
2023-12-12	20.900	21.000	20.800	20.950	20.950	35,000
2023-12-11	20.900	21.150	20.900	20.900	20.900	26,079
2023-12-08	20.950	20.950	20.800	20.900	20.900	19,000
2023-12-07	20.850	21.150	20.800	20.950	20.950	40,131
2023-12-06	21.000	21.300	20.950	20.950	20.950	45,000
2023-12-05	20.900	21.150	20.900	20.950	20.950	17,000
2023-12-04	21.000	21.200	20.900	21.000	21.000	14,938
2023-12-01	21.200	21.200	20.900	21.000	21.000	16,144
2023-11-30	21.150	21.200	21.000	21.100	21.100	21,000
2023-11-29	21.200	21.600	21.000	21.150	21.150	109,766
2023-11-28	20.700	20.850	20.650	20.850	20.850	17,257
2023-11-27	20.750	20.750	20.700	20.750	20.750	8,000
2023-11-24	20.700	20.950	20.700	20.950	20.950	8,640
2023-11-23	20.950	20.950	20.950	20.950	20.950	9,200
2023-11-22	20.950	20.950	20.950	20.950	20.950	3,891
2023-11-21	20.700	21.200	20.700	20.950	20.950	61,403
2023-11-20	20.750	20.800	20.700	20.750	20.750	16,002
2023-11-17	20.700	20.950	20.650	20.800	20.800	36,000
2023-11-16	20.700	20.800	20.700	20.700	20.700	18,000
2023-11-15	21.100	21.100	20.650	20.700	20.700	17,000
2023-11-14	21.350	21.450	20.800	20.800	20.800	117,339
2023-11-13	20.400	20.400	20.400	20.400	20.400	41,234
2023-11-10	20.450	20.450	20.350	20.350	20.350	29,999
2023-11-09	20.400	20.450	20.400	20.400	20.400	37,318
2023-11-08	20.450	20.500	20.450	20.450	20.450	16,000
2023-11-07	20.550	20.550	20.450	20.450	20.450	38,000
2023-11-06	20.650	20.850	20.550	20.550	20.550	24,673
2023-11-03	20.550	20.550	20.500	20.500	20.500	9,339

← NewerPage 12 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.