Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.500	18.500	18.450	18.450	17.958	17,600
2023-02-07	18.500	18.500	18.400	18.400	17.910	40,184
2023-02-06	18.450	18.600	18.400	18.500	18.007	37,485
2023-02-03	18.500	18.500	18.400	18.450	17.958	23,176
2023-02-02	18.400	18.550	18.300	18.400	17.910	83,000
2023-02-01	18.400	18.500	18.400	18.400	17.910	13,140
2023-01-31	18.400	18.500	18.400	18.400	17.910	28,500
2023-01-30	18.600	18.600	18.400	18.400	17.910	54,500
2023-01-17	18.300	18.400	18.300	18.400	17.910	42,300
2023-01-16	18.200	18.350	18.150	18.300	17.812	70,858
2023-01-13	18.250	18.250	18.100	18.200	17.715	22,000
2023-01-12	18.150	18.200	18.000	18.200	17.715	26,000
2023-01-11	18.050	18.150	18.050	18.150	17.666	17,000
2023-01-10	18.150	18.150	18.100	18.100	17.618	25,000
2023-01-09	18.450	18.450	18.000	18.000	17.520	37,316
2023-01-06	18.000	18.150	18.000	18.150	17.666	46,220
2023-01-05	18.200	18.200	18.000	18.000	17.520	62,143
2023-01-04	18.400	18.500	18.100	18.250	17.764	39,000
2023-01-03	17.850	18.150	17.850	18.150	17.666	28,079
2022-12-30	18.000	18.200	17.850	17.850	17.374	33,070
2022-12-29	17.800	17.850	17.700	17.850	17.374	31,000
2022-12-28	18.000	18.150	17.800	17.800	17.326	32,150
2022-12-27	18.000	18.050	17.900	18.000	17.520	51,029
2022-12-26	17.700	17.700	17.700	17.700	17.228	14,056
2022-12-23	17.950	17.950	17.700	17.700	17.228	52,067
2022-12-22	17.950	18.100	17.050	17.800	17.326	141,000
2022-12-21	17.400	18.450	17.400	17.900	17.423	88,282
2022-12-20	17.050	17.450	17.050	17.300	16.839	66,000
2022-12-19	16.850	17.300	16.850	17.300	16.839	37,148
2022-12-16	17.200	17.400	17.200	17.300	16.839	35,000
2022-12-15	17.150	17.800	17.150	17.200	16.742	56,872
2022-12-14	17.600	17.600	17.200	17.200	16.742	12,339
2022-12-13	17.050	17.700	17.050	17.200	16.742	119,347
2022-12-12	17.000	17.200	17.000	17.000	16.547	17,098
2022-12-09	17.000	17.150	16.550	17.000	16.547	27,006
2022-12-08	17.100	17.100	17.000	17.000	16.547	17,105
2022-12-07	16.950	17.050	16.900	17.050	16.596	18,000
2022-12-06	17.000	17.000	16.900	17.000	16.547	19,000
2022-12-05	16.950	17.200	16.950	17.200	16.742	14,080
2022-12-02	17.250	17.250	16.800	16.900	16.450	38,009
2022-12-01	17.000	17.000	17.000	17.000	16.547	4,000
2022-11-30	16.900	17.000	16.700	17.000	16.547	81,000
2022-11-29	16.850	17.000	16.800	16.950	16.498	13,000
2022-11-28	16.800	16.850	16.700	16.850	16.401	19,165
2022-11-25	17.000	17.150	16.800	16.800	16.352	6,000
2022-11-24	16.800	17.000	16.800	17.000	16.547	8,000
2022-11-23	16.800	16.800	16.800	16.800	16.352	25,010
2022-11-22	16.900	16.900	16.800	16.800	16.352	15,252
2022-11-21	16.950	17.000	16.900	16.900	16.450	25,169
2022-11-18	17.050	17.200	16.950	16.950	16.498	14,161
2022-11-17	17.000	17.100	17.000	17.050	16.596	10,500
2022-11-16	17.300	17.300	16.450	17.000	16.547	24,300
2022-11-15	17.200	17.200	17.100	17.100	16.644	41,091
2022-11-14	17.100	17.150	16.950	17.150	16.693	29,251
2022-11-11	17.000	17.050	16.950	16.950	16.498	27,000
2022-11-10	16.950	16.950	16.950	16.950	16.498	2,088
2022-11-09	16.950	17.000	16.950	17.000	16.547	2,000
2022-11-08	17.100	17.100	16.900	16.900	16.450	34,020
2022-11-07	17.200	17.200	16.900	16.900	16.450	10,427
2022-11-04	17.000	17.100	16.900	16.900	16.450	36,079

← NewerPage 16 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.