Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.150	19.200	18.900	18.950	18.445	35,404
2022-02-14	19.250	19.250	18.900	19.150	18.640	40,000
2022-02-11	19.150	19.550	19.150	19.300	18.786	29,000
2022-02-10	19.700	19.700	19.300	19.600	19.078	60,750
2022-02-09	19.600	19.800	19.450	19.700	19.175	35,000
2022-02-08	19.000	19.600	19.000	19.450	18.932	44,547
2022-02-07	18.400	19.350	18.400	19.200	18.689	69,000
2022-01-26	18.400	18.950	18.250	18.500	18.007	86,000
2022-01-25	18.450	18.800	18.350	18.400	17.910	91,050
2022-01-24	18.300	18.450	18.300	18.450	17.958	69,000
2022-01-21	19.150	19.150	18.750	18.800	18.299	76,000
2022-01-20	19.050	19.300	18.950	19.150	18.640	28,169
2022-01-19	19.000	19.400	19.000	19.050	18.543	58,220
2022-01-18	19.050	19.500	19.050	19.150	18.640	42,340
2022-01-17	19.000	19.200	18.950	19.200	18.689	117,607
2022-01-14	19.400	19.400	18.900	19.000	18.494	146,000
2022-01-13	19.350	19.950	19.300	19.400	18.883	108,676
2022-01-12	19.150	19.400	18.900	19.100	18.591	76,523
2022-01-11	19.250	19.250	19.000	19.100	18.591	101,158
2022-01-10	19.200	19.600	19.150	19.250	18.737	48,284
2022-01-07	19.850	20.000	19.250	19.250	18.737	115,000
2022-01-06	19.850	19.900	19.600	19.850	19.321	33,000
2022-01-05	19.800	20.150	19.600	19.850	19.321	140,295
2022-01-04	19.800	19.850	19.750	19.800	19.273	80,500
2022-01-03	19.950	20.000	19.800	19.800	19.273	90,000
2021-12-30	20.000	20.200	19.900	19.950	19.419	118,250
2021-12-29	20.000	20.200	19.950	20.000	19.467	89,049
2021-12-28	19.950	20.000	19.900	19.950	19.419	82,005
2021-12-27	19.950	20.000	19.850	20.000	19.467	84,436
2021-12-24	20.300	20.300	19.950	19.950	19.419	54,509
2021-12-23	20.300	20.300	19.950	20.150	19.613	100,891
2021-12-22	20.200	20.250	19.850	19.950	19.419	65,000
2021-12-21	20.050	20.200	19.750	20.150	19.613	99,757
2021-12-20	20.000	20.300	19.900	20.100	19.565	282,143
2021-12-17	20.050	20.200	19.800	19.900	19.370	141,250
2021-12-16	19.750	19.800	19.650	19.700	19.175	81,827
2021-12-15	19.750	19.900	19.600	19.750	19.224	50,600
2021-12-14	20.100	20.100	19.700	19.750	19.224	196,000
2021-12-13	20.150	20.500	20.050	20.250	19.711	226,100
2021-12-10	20.000	20.200	19.950	20.150	19.613	131,650
2021-12-09	20.000	20.150	19.800	19.950	19.419	134,069
2021-12-08	20.500	20.750	20.000	20.000	19.467	326,000
2021-12-07	19.800	20.150	19.800	19.850	19.321	110,099
2021-12-06	20.000	20.100	19.650	19.750	19.224	101,986
2021-12-03	19.500	20.000	19.500	19.950	19.419	117,183
2021-12-02	19.250	19.500	19.250	19.500	18.981	83,365
2021-12-01	19.200	19.400	19.200	19.200	18.689	84,323
2021-11-30	19.300	19.450	19.150	19.150	18.640	127,907
2021-11-29	18.900	19.400	18.900	19.250	18.737	155,036
2021-11-26	20.350	20.350	19.650	19.750	19.224	234,100
2021-11-25	20.400	20.400	19.850	20.000	19.467	353,000
2021-11-24	20.000	20.500	19.500	20.200	19.662	870,472
2021-11-23	19.500	20.100	19.300	19.350	18.835	335,000
2021-11-22	18.900	19.300	18.850	19.100	18.591	149,000
2021-11-19	19.300	19.300	18.850	18.900	18.396	252,170
2021-11-18	19.400	19.400	18.700	19.200	18.689	109,795
2021-11-17	19.400	19.500	19.100	19.100	18.591	128,888
2021-11-16	19.050	19.550	19.050	19.050	18.543	187,322
2021-11-15	19.800	19.800	19.000	19.400	18.883	294,523
2021-11-12	19.400	19.650	19.100	19.250	18.737	279,869

← NewerPage 20 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.