Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.700	27.700	27.500	27.550	27.550	7,000
2026-04-24	27.800	27.900	27.800	27.900	27.900	18,108
2026-04-23	27.750	27.750	27.500	27.600	27.600	30,050
2026-04-22	27.750	27.750	27.050	27.650	27.650	63,688
2026-04-21	27.250	27.850	27.050	27.200	27.200	62,915
2026-04-20	27.200	27.200	27.000	27.000	27.000	18,195
2026-04-17	27.400	27.500	27.050	27.400	27.400	28,000
2026-04-16	27.500	27.500	27.050	27.450	27.450	44,000
2026-04-15	27.250	27.900	27.100	27.100	27.100	34,264
2026-04-14	27.500	28.000	27.000	27.250	27.250	77,015
2026-04-13	27.500	27.600	27.500	27.500	27.500	26,136
2026-04-10	28.200	28.200	27.400	27.950	27.950	21,810
2026-04-09	28.100	28.100	28.100	28.100	28.100	1,000
2026-04-08	27.050	28.300	27.050	28.100	28.100	24,004
2026-04-07	27.050	27.050	27.000	27.000	27.000	16,003
2026-04-02	27.100	27.200	27.000	27.000	27.000	13,276
2026-04-01	27.500	27.750	27.200	27.200	27.200	28,534
2026-03-31	27.500	27.500	27.050	27.500	27.500	34,000
2026-03-30	28.850	28.850	27.550	27.550	27.550	28,000
2026-03-27	27.500	28.900	27.500	28.900	28.900	4,016
2026-03-26	27.800	27.800	27.500	27.650	27.650	19,000
2026-03-25	27.650	28.900	27.650	27.800	27.800	11,065
2026-03-24	27.550	27.650	27.500	27.650	27.650	19,686
2026-03-23	27.750	27.800	27.550	27.550	27.550	23,000
2026-03-20	27.750	27.850	27.750	27.850	27.850	9,010
2026-03-19	28.000	28.050	27.750	27.750	27.750	50,427
2026-03-18	29.600	29.600	27.650	28.000	28.000	67,410
2026-03-17	28.050	28.250	28.000	28.200	28.200	45,421
2026-03-16	28.000	28.100	27.600	28.000	28.000	163,284
2026-03-13	28.100	28.150	28.000	28.100	28.100	35,959
2026-03-12	28.500	28.750	28.500	28.500	28.500	23,826
2026-03-11	28.450	29.000	28.450	29.000	29.000	8,179
2026-03-10	29.300	29.300	28.150	28.450	28.450	10,577
2026-03-09	29.000	29.000	28.000	28.000	28.000	88,637
2026-03-06	29.000	29.300	29.000	29.000	29.000	29,650
2026-03-05	29.450	29.450	29.000	29.000	29.000	37,000
2026-03-04	29.250	29.250	29.000	29.050	29.050	36,232
2026-03-03	29.450	29.950	29.300	29.500	29.500	18,000
2026-03-02	31.050	31.050	29.200	29.800	29.800	49,278
2026-02-26	30.400	30.400	29.500	30.000	30.000	43,799
2026-02-25	29.100	30.000	29.100	30.000	30.000	44,944
2026-02-24	30.000	30.000	29.500	29.700	29.700	11,131
2026-02-23	29.750	30.000	29.750	30.000	30.000	51,642
2026-02-11	29.950	29.950	29.050	29.800	29.800	22,266
2026-02-10	29.200	29.700	29.200	29.400	29.400	16,016
2026-02-09	29.050	29.200	29.000	29.200	29.200	14,398
2026-02-06	29.100	29.100	29.050	29.050	29.050	5,000
2026-02-05	29.100	29.150	29.100	29.150	29.150	7,000
2026-02-04	30.000	30.000	29.700	29.700	29.700	2,916
2026-02-03	29.300	29.300	29.150	29.300	29.300	12,000
2026-02-02	30.300	30.300	29.300	29.300	29.300	8,788
2026-01-30	30.000	30.100	29.200	30.100	30.100	69,117
2026-01-29	29.900	30.500	29.750	29.850	29.850	43,250
2026-01-28	29.700	29.700	29.300	29.500	29.500	9,000
2026-01-27	29.500	29.500	29.350	29.350	29.350	4,137
2026-01-26	29.000	29.600	29.000	29.000	29.000	11,833
2026-01-23	29.050	29.050	29.000	29.000	29.000	27,207
2026-01-22	29.050	29.950	29.050	29.700	29.700	11,573
2026-01-21	29.000	29.250	29.000	29.250	29.250	27,518
2026-01-20	28.200	29.000	28.200	29.000	29.000	29,188

← NewerPage 3 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.