Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.450	17.050	16.450	16.700	16.255	24,000
2022-08-08	16.650	16.700	16.650	16.700	16.255	7,000
2022-08-05	16.750	17.150	16.550	16.650	16.206	24,000
2022-08-04	16.450	16.450	16.250	16.450	16.012	30,000
2022-08-03	16.450	16.500	16.300	16.450	16.012	62,009
2022-08-02	16.950	16.950	16.350	16.650	16.206	42,177
2022-08-01	16.500	17.250	16.500	17.100	16.644	97,143
2022-07-29	16.600	16.600	16.400	16.450	16.012	27,000
2022-07-28	16.400	16.550	16.300	16.400	15.963	80,000
2022-07-27	16.950	16.950	16.500	16.500	16.060	7,250
2022-07-26	16.500	16.900	16.400	16.900	16.450	34,023
2022-07-25	16.400	16.650	16.400	16.600	16.158	20,000
2022-07-22	16.300	16.500	16.300	16.400	15.963	33,250
2022-07-21	16.300	16.350	16.300	16.300	15.866	16,177
2022-07-20	16.800	16.850	16.300	16.300	15.866	77,000
2022-07-19	16.400	16.500	16.250	16.500	16.060	10,000
2022-07-18	16.100	16.450	16.100	16.400	15.963	16,200
2022-07-15	16.400	16.450	16.300	16.300	15.866	26,000
2022-07-14	16.300	16.400	16.300	16.400	15.963	57,000
2022-07-13	16.400	16.650	16.300	16.350	15.914	26,000
2022-07-12	16.500	16.500	16.200	16.300	15.866	94,000
2022-07-11	16.600	16.600	16.400	16.500	16.060	31,000
2022-07-08	16.550	16.700	16.500	16.600	16.158	51,000
2022-07-07	16.500	16.650	15.950	16.550	16.109	56,000
2022-07-06	16.550	16.700	16.200	16.500	16.060	60,000
2022-07-05	17.000	17.500	16.550	16.800	16.352	44,050
2022-07-04	16.600	17.000	16.600	16.650	16.206	30,050
2022-07-01	16.700	16.850	16.450	16.600	16.158	80,195
2022-06-30	17.000	17.000	16.700	16.750	16.304	70,000
2022-06-29	17.000	17.050	16.800	17.000	16.547	32,000
2022-06-28	17.100	17.100	17.000	17.000	16.547	18,000
2022-06-27	17.400	17.400	17.000	17.100	16.644	70,404
2022-06-24	17.400	17.400	16.900	16.950	16.498	54,000
2022-06-23	17.000	17.250	16.700	16.900	16.450	62,039
2022-06-22	17.250	17.250	16.700	16.700	16.255	55,050
2022-06-21	16.800	17.800	16.700	17.150	16.693	137,204
2022-06-20	16.950	17.000	16.600	16.650	16.206	67,000
2022-06-17	16.800	17.250	16.800	16.950	16.498	8,080
2022-06-16	17.250	17.450	16.900	17.050	16.596	64,000
2022-06-15	17.100	17.500	17.100	17.200	16.742	52,199
2022-06-14	17.000	17.100	17.000	17.000	16.547	58,650
2022-06-13	17.300	17.300	16.800	17.000	16.547	63,050
2022-06-10	17.200	17.400	17.150	17.300	16.839	39,079
2022-06-09	17.400	17.450	17.000	17.350	16.888	91,985
2022-06-08	17.550	17.550	17.350	17.400	16.936	35,000
2022-06-07	17.400	17.500	17.350	17.400	16.936	25,001
2022-06-06	17.300	17.450	17.300	17.400	16.936	34,000
2022-06-02	17.300	17.350	17.300	17.300	16.839	36,000
2022-06-01	17.350	17.350	17.100	17.300	16.839	76,419
2022-05-31	17.300	17.300	17.200	17.250	16.790	32,006
2022-05-30	17.300	17.300	17.050	17.200	16.742	42,063
2022-05-27	17.300	17.300	17.050	17.050	16.596	19,013
2022-05-26	17.200	17.400	16.800	17.050	16.596	77,000
2022-05-25	16.950	17.100	16.900	17.000	16.547	48,000
2022-05-24	16.400	17.150	16.350	16.600	16.158	52,300
2022-05-23	16.450	16.900	16.150	16.550	16.109	140,000
2022-05-20	16.400	16.550	16.150	16.450	16.012	32,000
2022-05-19	16.200	16.450	16.100	16.300	15.866	50,066
2022-05-18	16.200	16.600	16.200	16.400	15.963	67,750
2022-05-17	15.900	16.200	15.900	16.100	15.671	54,391

← NewerPage 18 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.