Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	20.600	20.600	19.700	19.800	19.800	70,250
2023-08-04	20.500	21.300	20.050	20.050	20.050	341,000
2023-08-02	19.850	19.850	19.700	19.700	19.700	19,958
2023-08-01	19.700	19.850	19.700	19.700	19.700	35,254
2023-07-31	19.700	19.850	19.700	19.700	19.700	13,000
2023-07-28	19.750	19.750	19.700	19.700	19.700	15,097
2023-07-27	19.800	19.800	19.700	19.750	19.750	7,000
2023-07-26	19.700	19.950	19.700	19.750	19.750	45,000
2023-07-25	19.200	19.800	19.200	19.700	19.700	107,999
2023-07-24	19.750	19.750	19.700	19.750	19.224	47,500
2023-07-21	19.750	19.750	19.700	19.700	19.175	44,048
2023-07-20	19.700	19.750	19.700	19.700	19.175	24,461
2023-07-19	19.750	19.750	19.600	19.700	19.175	111,088
2023-07-18	19.700	19.750	19.700	19.700	19.175	53,119
2023-07-17	19.800	19.800	19.700	19.750	19.224	31,022
2023-07-14	19.900	19.900	19.800	19.800	19.273	14,990
2023-07-13	19.700	19.950	19.500	19.950	19.419	349,130
2023-07-12	19.900	19.900	19.700	19.700	19.175	8,601
2023-07-11	19.900	19.900	19.700	19.700	19.175	12,100
2023-07-10	19.750	19.950	19.750	19.900	19.370	21,654
2023-07-07	19.700	20.000	19.700	19.700	19.175	15,000
2023-07-06	19.700	20.000	19.700	19.700	19.175	44,500
2023-07-05	19.700	20.100	19.700	19.700	19.175	25,059
2023-07-04	19.700	19.750	19.700	19.700	19.175	10,800
2023-07-03	19.800	20.400	19.700	19.800	19.273	14,114
2023-06-30	19.700	19.900	19.700	19.700	19.175	14,000
2023-06-29	19.750	19.850	19.700	19.850	19.321	14,550
2023-06-28	19.750	19.750	19.750	19.750	19.224	2,250
2023-06-27	19.800	19.800	19.700	19.800	19.273	33,734
2023-06-26	20.100	20.100	19.950	20.000	19.467	17,000
2023-06-21	19.600	20.100	19.600	20.100	19.565	79,096
2023-06-20	19.650	19.650	19.600	19.600	19.078	16,251
2023-06-19	19.600	19.650	19.600	19.600	19.078	28,289
2023-06-16	19.600	19.800	19.600	19.600	19.078	30,002
2023-06-15	19.700	19.700	19.600	19.700	19.175	23,117
2023-06-14	19.750	19.850	19.700	19.700	19.175	55,091
2023-06-13	19.600	19.750	19.600	19.750	19.224	20,209
2023-06-12	19.750	19.800	19.750	19.750	19.224	16,349
2023-06-09	19.500	19.750	19.500	19.750	19.224	56,098
2023-06-08	19.500	19.750	19.500	19.500	18.981	20,979
2023-06-07	19.700	19.750	19.500	19.550	19.029	58,353
2023-06-06	19.750	19.750	19.450	19.450	18.932	55,000
2023-06-05	19.650	19.700	19.450	19.700	19.175	64,999
2023-06-02	19.650	19.650	19.500	19.550	19.029	14,187
2023-06-01	19.500	19.500	19.400	19.500	18.981	27,000
2023-05-31	19.550	19.550	19.500	19.500	18.981	28,564
2023-05-30	19.500	19.650	19.450	19.450	18.932	14,084
2023-05-29	19.200	19.500	19.200	19.450	18.932	23,000
2023-05-26	19.450	19.500	19.450	19.450	18.932	16,690
2023-05-25	19.700	19.700	19.400	19.450	18.932	13,015
2023-05-24	19.300	19.700	19.300	19.700	19.175	34,200
2023-05-23	19.550	19.550	19.400	19.400	18.883	9,462
2023-05-22	19.200	19.600	19.200	19.400	18.883	26,034
2023-05-19	19.500	19.500	19.500	19.500	18.981	1,000
2023-05-18	19.300	19.700	19.300	19.550	19.029	29,250
2023-05-17	19.300	19.600	19.200	19.600	19.078	30,000
2023-05-16	19.750	19.750	19.150	19.300	18.786	59,025
2023-05-15	19.300	20.000	19.300	19.750	19.224	53,250
2023-05-12	19.300	19.500	19.300	19.500	18.981	17,040
2023-05-11	19.400	19.650	19.300	19.300	18.786	49,030

← NewerPage 14 of 21 · 1,216 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.