Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	15.600	16.000	15.600	15.900	15.476	52,000
2022-05-13	15.350	16.200	15.200	15.600	15.184	113,020
2022-05-12	16.050	16.400	15.450	15.650	15.233	140,000
2022-05-11	16.200	16.350	15.900	16.050	15.622	27,090
2022-05-10	15.950	16.650	15.700	16.350	15.914	94,000
2022-05-09	17.000	17.150	16.200	16.200	15.768	147,000
2022-05-06	16.800	17.250	16.750	16.950	16.498	80,520
2022-05-05	17.250	17.250	17.050	17.250	16.790	58,497
2022-05-04	17.200	17.250	17.100	17.200	16.742	23,087
2022-05-03	17.500	17.500	17.000	17.200	16.742	105,040
2022-04-29	17.200	17.500	17.150	17.150	16.693	80,176
2022-04-28	17.150	17.200	17.050	17.100	16.644	57,591
2022-04-27	17.000	17.500	16.500	17.000	16.547	147,869
2022-04-26	18.000	18.000	17.500	17.500	17.034	193,195
2022-04-25	18.800	18.800	18.000	18.000	17.520	144,361
2022-04-22	19.000	19.000	18.800	18.850	18.348	67,000
2022-04-21	19.350	19.350	18.850	19.000	18.494	135,000
2022-04-20	19.450	19.450	19.100	19.150	18.640	59,000
2022-04-19	19.400	19.400	19.100	19.250	18.737	80,954
2022-04-18	19.400	19.400	19.100	19.150	18.640	58,000
2022-04-15	19.700	19.800	19.300	19.300	18.786	138,029
2022-04-14	19.900	20.250	19.550	19.600	19.078	246,096
2022-04-13	19.200	19.500	19.200	19.500	18.981	235,000
2022-04-12	19.450	19.550	19.100	19.100	18.591	131,232
2022-04-11	19.550	19.650	19.050	19.100	18.591	395,000
2022-04-08	19.800	19.800	19.150	19.250	18.737	635,086
2022-04-07	19.700	19.900	19.200	19.350	18.835	116,300
2022-04-06	19.500	19.500	19.350	19.500	18.981	44,071
2022-04-01	19.500	19.650	19.500	19.550	19.029	89,752
2022-03-31	19.900	19.900	19.650	19.650	19.127	37,654
2022-03-30	20.000	20.000	19.800	19.950	19.419	119,100
2022-03-29	20.200	20.200	19.850	20.000	19.467	219,176
2022-03-28	19.800	20.100	19.600	19.800	19.273	186,043
2022-03-25	19.950	19.950	19.550	19.550	19.029	118,000
2022-03-24	20.000	20.150	19.800	19.900	19.370	101,518
2022-03-23	20.450	20.450	19.950	20.000	19.467	151,448
2022-03-22	20.200	20.450	19.850	19.850	19.321	336,170
2022-03-21	19.650	20.100	19.650	20.000	19.467	401,524
2022-03-18	19.450	19.550	19.250	19.300	18.786	84,000
2022-03-17	19.450	19.550	19.200	19.450	18.932	149,365
2022-03-16	19.600	19.600	18.550	18.900	18.396	142,004
2022-03-15	19.600	19.600	19.000	19.100	18.591	117,000
2022-03-14	19.900	19.950	19.500	19.600	19.078	130,006
2022-03-11	20.300	20.850	19.600	19.600	19.078	685,750
2022-03-10	20.050	20.050	19.600	19.750	19.224	167,306
2022-03-09	19.950	19.950	19.100	19.400	18.883	215,251
2022-03-08	20.500	21.750	19.200	19.400	18.883	819,244
2022-03-07	20.100	20.450	19.650	20.400	19.857	332,050
2022-03-04	19.800	20.450	19.800	20.100	19.565	99,000
2022-03-03	20.950	20.950	20.200	20.200	19.662	162,380
2022-03-02	20.200	20.550	20.000	20.100	19.565	187,000
2022-03-01	20.400	21.000	20.150	20.150	19.613	206,575
2022-02-25	19.550	20.050	19.550	19.800	19.273	89,929
2022-02-24	20.000	20.000	19.400	19.500	18.981	120,000
2022-02-23	19.550	20.400	19.550	20.050	19.516	259,293
2022-02-22	20.000	20.000	19.400	19.450	18.932	100,300
2022-02-21	19.500	20.650	19.450	20.000	19.467	443,195
2022-02-18	19.000	19.250	18.800	19.250	18.737	71,718
2022-02-17	19.100	19.400	19.000	19.100	18.591	64,059
2022-02-16	19.700	19.700	19.050	19.050	18.543	34,548

← NewerPage 19 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.