Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.700	30.750	30.100	30.150	30.150	16,881
2026-07-21	30.450	31.000	30.450	30.950	30.950	10,635
2026-07-20	30.950	31.900	30.950	31.300	31.300	66,099
2026-07-17	30.450	31.050	30.000	31.050	31.050	65,010
2026-07-16	30.950	31.000	30.000	31.000	31.000	30,411
2026-07-15	30.000	30.500	29.550	30.500	30.500	31,248
2026-07-14	29.850	29.900	29.150	29.800	29.800	20,109
2026-07-13	28.900	29.300	28.850	29.300	29.300	25,682
2026-07-10	29.850	29.850	29.850	29.850	28.850	0
2026-07-09	29.600	30.150	29.600	29.850	28.850	14,046
2026-07-08	29.500	29.750	29.500	29.550	28.560	13,079
2026-07-07	29.550	30.150	29.500	29.600	28.608	224,000
2026-07-06	30.500	30.650	30.500	30.650	29.623	4,000
2026-07-03	30.500	30.800	30.500	30.800	30.800	19,000
2026-07-02	31.250	31.250	30.500	30.800	30.800	12,526
2026-07-01	31.000	31.000	30.500	30.800	30.800	39,080
2026-06-30	30.000	30.500	29.500	30.500	30.500	67,365
2026-06-29	30.550	30.550	30.000	30.550	30.550	20,000
2026-06-26	30.600	30.600	30.050	30.050	30.050	53,018
2026-06-25	30.650	31.450	30.550	31.450	31.450	10,399
2026-06-24	30.500	31.000	30.500	31.000	31.000	12,201
2026-06-23	30.500	30.950	30.500	30.900	30.900	28,001
2026-06-22	31.500	31.500	30.550	30.800	30.800	22,170
2026-06-18	30.500	30.800	30.500	30.800	30.800	13,200
2026-06-17	30.500	31.000	30.500	30.500	30.500	36,087
2026-06-16	30.800	30.850	30.350	30.850	30.850	27,273
2026-06-15	30.950	30.950	29.900	30.300	30.300	34,135
2026-06-12	30.050	30.050	29.500	30.000	30.000	9,000
2026-06-11	30.000	30.000	29.500	29.700	29.700	62,065
2026-06-10	29.550	29.800	29.450	29.450	29.450	60,404
2026-06-09	29.000	30.050	29.000	29.750	29.750	43,080
2026-06-08	30.000	30.000	29.000	29.050	29.050	86,000
2026-06-05	30.000	30.300	30.000	30.300	30.300	86,676
2026-06-04	30.000	30.200	30.000	30.000	30.000	33,650
2026-06-03	29.500	30.000	29.500	30.000	30.000	35,316
2026-06-02	29.000	29.200	28.750	29.200	29.200	72,809
2026-06-01	28.850	29.050	28.800	29.000	29.000	31,650
2026-05-29	28.250	29.000	28.250	28.850	28.850	41,300
2026-05-28	28.500	28.950	28.150	28.250	28.250	20,265
2026-05-27	28.000	28.300	27.750	28.150	28.150	24,452
2026-05-26	27.750	27.800	27.750	27.750	27.750	21,300
2026-05-25	27.550	27.750	27.500	27.750	27.750	19,004
2026-05-22	27.500	27.850	27.500	27.550	27.550	14,650
2026-05-21	27.500	27.850	27.500	27.850	27.850	30,511
2026-05-20	27.500	27.900	27.500	27.900	27.900	18,000
2026-05-19	28.150	28.150	27.500	27.750	27.750	15,779
2026-05-18	27.500	27.550	27.500	27.550	27.550	12,650
2026-05-15	27.500	27.550	27.500	27.500	27.500	18,200
2026-05-14	27.500	27.950	27.500	27.500	27.500	36,031
2026-05-13	27.500	27.750	27.500	27.700	27.700	8,000
2026-05-12	27.550	27.550	27.500	27.500	27.500	30,000
2026-05-11	27.500	28.100	27.500	27.900	27.900	13,000
2026-05-08	28.250	28.250	27.150	28.150	28.150	57,020
2026-05-07	27.600	28.000	27.600	27.650	27.650	17,000
2026-05-06	27.600	28.550	27.550	28.000	28.000	16,850
2026-05-05	27.850	27.900	27.500	27.500	27.500	9,749
2026-05-04	27.550	27.600	27.500	27.500	27.500	58,000
2026-04-30	27.550	27.950	27.500	27.500	27.500	32,008
2026-04-29	28.300	28.300	27.500	28.000	28.000	42,694
2026-04-28	28.500	29.200	27.500	27.600	27.600	29,162

← NewerPage 2 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.