Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.500	20.500	20.500	20.500	20.500	17,100
2023-11-01	20.500	20.500	20.500	20.500	20.500	10,687
2023-10-31	20.500	20.500	20.500	20.500	20.500	15,109
2023-10-30	20.650	20.650	20.500	20.500	20.500	11,000
2023-10-27	20.500	20.500	20.500	20.500	20.500	10,872
2023-10-26	20.500	20.650	20.500	20.500	20.500	20,177
2023-10-25	20.550	20.550	20.400	20.500	20.500	52,319
2023-10-24	20.350	20.600	20.300	20.600	20.600	21,021
2023-10-23	20.400	20.450	20.350	20.400	20.400	29,462
2023-10-20	20.300	20.400	20.300	20.350	20.350	27,000
2023-10-19	20.500	20.500	20.350	20.350	20.350	14,495
2023-10-18	20.350	20.350	20.300	20.350	20.350	29,000
2023-10-17	20.600	20.600	20.350	20.400	20.400	32,650
2023-10-16	20.400	20.500	20.000	20.450	20.450	107,006
2023-10-13	20.300	20.400	20.300	20.400	20.400	4,553
2023-10-12	20.400	20.600	20.400	20.600	20.600	30,000
2023-10-11	20.450	20.900	19.900	20.400	20.400	62,267
2023-10-06	20.400	20.450	20.150	20.450	20.450	21,000
2023-10-05	20.450	20.450	20.450	20.450	20.450	1,300
2023-10-04	20.150	20.300	19.900	20.300	20.300	65,365
2023-10-03	20.200	20.350	20.150	20.150	20.150	62,000
2023-10-02	20.400	20.500	20.400	20.400	20.400	17,587
2023-09-28	20.600	20.700	20.200	20.400	20.400	41,000
2023-09-27	20.750	20.750	20.500	20.500	20.500	19,275
2023-09-26	20.850	20.850	20.700	20.700	20.700	11,185
2023-09-25	21.000	21.200	20.650	21.000	21.000	42,000
2023-09-22	20.850	21.100	20.800	21.000	21.000	22,174
2023-09-21	21.150	21.300	21.100	21.100	21.100	44,118
2023-09-20	20.800	21.500	20.800	21.500	21.500	64,169
2023-09-19	21.250	21.300	20.950	21.050	21.050	21,730
2023-09-18	21.200	21.400	21.200	21.250	21.250	25,000
2023-09-15	21.100	21.400	20.950	21.250	21.250	85,040
2023-09-14	21.200	21.200	20.800	21.000	21.000	49,178
2023-09-13	21.450	21.550	20.900	21.200	21.200	58,050
2023-09-12	20.750	21.250	20.750	21.250	21.250	52,146
2023-09-11	21.250	21.300	20.850	20.900	20.900	49,333
2023-09-08	21.650	21.650	20.800	21.250	21.250	121,087
2023-09-07	20.650	22.000	20.500	21.650	21.650	295,378
2023-09-06	21.000	21.150	20.650	20.650	20.650	128,364
2023-09-05	21.800	22.400	21.150	21.200	21.200	374,047
2023-09-04	19.850	21.750	19.800	21.650	21.650	338,623
2023-09-01	19.750	19.800	19.700	19.800	19.800	24,564
2023-08-31	19.700	19.900	19.700	19.700	19.700	20,313
2023-08-30	19.750	19.750	19.700	19.750	19.750	6,242
2023-08-29	19.700	19.750	19.700	19.750	19.750	3,000
2023-08-28	19.750	19.900	19.700	19.750	19.750	67,579
2023-08-25	19.800	19.800	19.750	19.750	19.750	7,061
2023-08-24	19.750	19.800	19.700	19.800	19.800	47,000
2023-08-23	19.750	19.800	19.700	19.700	19.700	8,452
2023-08-22	19.750	19.800	19.700	19.700	19.700	42,011
2023-08-21	19.800	19.800	19.750	19.750	19.750	16,901
2023-08-18	19.900	19.900	19.700	19.750	19.750	25,000
2023-08-17	19.750	19.800	19.700	19.750	19.750	31,000
2023-08-16	19.750	19.850	19.700	19.750	19.750	16,000
2023-08-15	19.700	19.700	19.700	19.700	19.700	31,359
2023-08-14	19.850	19.850	19.650	19.700	19.700	57,583
2023-08-11	19.700	19.850	19.700	19.850	19.850	20,000
2023-08-10	19.850	20.200	19.750	19.750	19.750	17,195
2023-08-09	19.850	19.850	19.750	19.750	19.750	8,124
2023-08-08	19.800	19.850	19.200	19.800	19.800	63,565

← NewerPage 13 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.