Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.000	17.000	17.000	17.000	16.547	20,000
2022-11-02	17.050	17.050	17.000	17.000	16.547	23,349
2022-11-01	17.000	17.100	17.000	17.000	16.547	25,436
2022-10-31	16.900	17.000	16.900	17.000	16.547	69,200
2022-10-28	17.100	17.100	16.900	16.900	16.450	34,266
2022-10-27	17.050	17.100	17.000	17.000	16.547	38,391
2022-10-26	17.000	17.100	16.900	16.900	16.450	39,200
2022-10-25	17.000	17.100	16.950	17.050	16.596	63,170
2022-10-24	17.000	17.050	16.650	16.950	16.498	26,365
2022-10-21	16.150	16.700	16.150	16.600	16.158	38,000
2022-10-20	16.950	16.950	16.950	16.950	16.498	0
2022-10-19	16.150	17.000	16.150	16.950	16.498	22,251
2022-10-18	16.650	16.950	16.650	16.850	16.401	27,079
2022-10-17	15.950	16.650	15.950	16.600	16.158	30,134
2022-10-14	16.100	16.800	16.100	16.600	16.158	12,000
2022-10-13	16.100	16.100	16.000	16.000	15.574	43,860
2022-10-12	16.300	16.300	16.100	16.100	15.671	28,000
2022-10-11	16.350	16.450	16.300	16.300	15.866	27,000
2022-10-07	16.350	16.350	16.350	16.350	15.914	1,000
2022-10-06	16.500	16.500	16.350	16.350	15.914	6,000
2022-10-05	16.350	16.400	16.300	16.350	15.914	34,001
2022-10-04	16.300	16.350	16.300	16.350	15.914	31,000
2022-10-03	16.250	16.250	16.250	16.250	15.817	3,000
2022-09-30	15.900	16.350	15.900	16.200	15.768	26,000
2022-09-29	16.050	16.100	16.000	16.100	15.671	13,161
2022-09-28	16.100	16.100	16.000	16.000	15.574	30,000
2022-09-27	16.200	16.200	16.000	16.100	15.671	26,176
2022-09-26	16.600	16.600	15.500	15.850	15.428	70,195
2022-09-23	16.900	16.900	16.700	16.700	16.255	39,000
2022-09-22	16.700	16.900	16.700	16.900	16.450	2,050
2022-09-21	17.000	17.000	16.700	16.700	16.255	41,000
2022-09-20	17.150	17.150	17.000	17.000	16.547	11,284
2022-09-19	17.100	17.100	16.900	17.000	16.547	17,350
2022-09-16	16.700	16.900	16.700	16.800	16.352	37,450
2022-09-15	16.650	17.100	16.650	16.900	16.450	9,200
2022-09-14	17.200	17.200	16.800	16.900	16.450	52,200
2022-09-13	17.200	17.300	17.150	17.200	16.742	25,000
2022-09-12	17.200	17.250	17.100	17.200	16.742	31,002
2022-09-08	17.050	17.100	17.050	17.050	16.596	39,100
2022-09-07	17.250	17.250	17.000	17.050	16.596	13,467
2022-09-06	17.000	17.200	17.000	17.050	16.596	28,000
2022-09-05	17.050	17.200	17.050	17.150	16.693	28,000
2022-09-02	17.150	17.200	17.150	17.150	16.693	13,000
2022-09-01	17.300	17.350	17.000	17.150	16.693	69,000
2022-08-31	17.400	17.400	17.300	17.300	16.839	36,570
2022-08-30	16.800	17.400	16.800	17.400	16.936	32,000
2022-08-29	17.000	17.050	16.950	17.050	16.596	34,065
2022-08-26	17.450	17.600	17.400	17.500	17.034	86,000
2022-08-25	17.500	17.550	17.400	17.400	16.936	46,000
2022-08-24	17.200	17.500	17.200	17.350	16.888	22,979
2022-08-23	17.400	17.400	17.200	17.200	16.742	35,008
2022-08-22	17.050	17.300	17.050	17.300	16.839	11,000
2022-08-19	17.300	17.300	17.300	17.300	16.839	22,000
2022-08-18	17.200	17.300	17.100	17.250	16.790	18,267
2022-08-17	17.200	17.600	17.100	17.200	16.742	53,791
2022-08-16	17.500	17.500	17.150	17.200	16.742	31,162
2022-08-15	17.100	17.300	17.050	17.150	16.693	54,176
2022-08-12	17.100	17.400	16.950	17.100	16.644	61,029
2022-08-11	17.000	17.000	16.750	16.800	16.352	29,850
2022-08-10	16.450	16.750	16.450	16.750	16.304	20,065

← NewerPage 17 of 21 · 1,221 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.