Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.400	19.650	19.300	19.300	18.786	49,030
2023-05-10	19.400	19.450	19.350	19.400	18.883	103,000
2023-05-09	19.550	19.550	19.550	19.550	19.029	1,000
2023-05-08	19.550	19.600	19.550	19.550	19.029	64,242
2023-05-05	19.600	19.800	19.500	19.550	19.029	66,039
2023-05-04	19.550	19.850	19.550	19.800	19.273	62,000
2023-05-03	19.900	19.900	19.550	19.800	19.273	26,353
2023-05-02	19.800	19.850	19.800	19.800	19.273	14,365
2023-04-28	19.650	20.000	19.600	19.700	19.175	39,850
2023-04-27	19.450	19.700	19.450	19.600	19.078	7,000
2023-04-26	19.200	19.550	19.200	19.450	18.932	17,398
2023-04-25	19.400	19.450	19.200	19.200	18.689	96,000
2023-04-24	19.300	19.650	19.100	19.550	19.029	51,000
2023-04-21	19.750	19.750	19.300	19.300	18.786	33,578
2023-04-20	19.800	19.950	19.100	19.600	19.078	120,000
2023-04-19	20.000	20.000	19.650	19.800	19.273	18,169
2023-04-18	20.000	20.000	19.750	19.800	19.273	21,032
2023-04-17	20.000	20.000	19.850	20.000	19.467	28,000
2023-04-14	20.000	20.000	19.800	19.800	19.273	979,878
2023-04-13	20.000	20.000	19.900	19.950	19.419	1,015,286
2023-04-12	19.950	20.000	19.900	20.000	19.467	1,686,650
2023-04-11	19.950	20.000	19.900	20.000	19.467	1,126,589
2023-04-10	19.950	20.000	19.900	19.950	19.419	1,532,000
2023-04-07	19.950	20.000	19.900	19.950	19.419	580,263
2023-04-06	19.650	19.900	19.650	19.900	19.370	44,807
2023-03-31	19.900	19.900	19.700	19.800	19.273	7,061
2023-03-30	19.950	19.950	19.650	19.850	19.321	24,105
2023-03-29	19.850	19.850	19.750	19.750	19.224	69,000
2023-03-28	19.850	19.850	19.650	19.650	19.127	21,501
2023-03-27	19.950	19.950	19.650	19.750	19.224	22,488
2023-03-24	19.750	19.750	19.650	19.650	19.127	20,000
2023-03-23	19.700	19.750	19.600	19.600	19.078	31,369
2023-03-22	19.600	19.700	19.600	19.650	19.127	26,000
2023-03-21	19.650	19.700	19.650	19.650	19.127	8,000
2023-03-20	19.550	19.550	19.300	19.400	18.883	60,000
2023-03-17	19.750	19.750	19.300	19.500	18.981	43,300
2023-03-16	19.900	19.900	19.300	19.300	18.786	35,343
2023-03-15	19.950	20.000	19.700	19.700	19.175	46,030
2023-03-14	20.050	20.100	19.750	19.850	19.321	77,000
2023-03-13	19.700	19.950	19.600	19.900	19.370	1,444,947
2023-03-10	20.100	20.100	19.900	19.900	19.370	1,464,999
2023-03-09	20.800	20.800	19.550	20.100	19.565	1,674,315
2023-03-08	19.700	20.300	19.300	20.100	19.565	297,015
2023-03-07	18.800	18.900	18.750	18.800	18.299	59,000
2023-03-06	18.800	18.850	18.800	18.800	18.299	28,582
2023-03-03	18.750	18.800	18.750	18.800	18.299	20,086
2023-03-02	18.600	18.700	18.600	18.650	18.153	27,887
2023-03-01	18.550	18.650	18.550	18.600	18.104	20,059
2023-02-24	18.550	18.600	18.500	18.600	18.104	73,000
2023-02-23	18.500	18.600	18.500	18.550	18.056	17,000
2023-02-22	18.550	18.550	18.400	18.400	17.910	38,000
2023-02-21	18.500	18.750	18.500	18.550	18.056	35,211
2023-02-20	18.450	18.550	18.400	18.500	18.007	63,150
2023-02-17	18.400	18.450	18.400	18.450	17.958	13,638
2023-02-16	18.500	18.600	18.300	18.450	17.958	88,461
2023-02-15	18.400	18.500	18.400	18.400	17.910	16,000
2023-02-14	18.300	18.450	18.300	18.450	17.958	46,536
2023-02-13	18.350	18.400	18.350	18.400	17.910	22,300
2023-02-10	18.400	18.400	18.350	18.350	17.861	37,055
2023-02-09	18.500	18.500	18.400	18.400	17.910	34,100

← NewerPage 15 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.