Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.000	29.050	29.000	29.050	29.050	32,410
2026-01-16	29.000	29.150	28.950	29.050	29.050	44,700
2026-01-15	29.100	29.150	29.050	29.100	29.100	17,000
2026-01-14	29.700	29.700	29.050	29.100	29.100	15,650
2026-01-13	29.700	29.700	29.050	29.100	29.100	6,561
2026-01-12	29.050	29.150	29.050	29.150	29.150	7,000
2026-01-09	29.300	29.500	29.150	29.500	29.500	14,295
2026-01-08	29.050	30.000	29.050	29.400	29.400	10,412
2026-01-07	29.100	29.250	29.050	29.050	29.050	10,251
2026-01-06	29.100	29.300	29.100	29.300	29.300	11,141
2026-01-05	29.050	29.200	29.000	29.100	29.100	20,195
2026-01-02	29.300	29.300	29.000	29.050	29.050	12,825
2025-12-31	29.050	29.100	29.000	29.100	29.100	13,001
2025-12-30	29.050	29.300	29.050	29.200	29.200	6,230
2025-12-29	28.750	29.200	28.650	29.050	29.050	60,000
2025-12-26	28.250	28.700	28.250	28.700	28.700	38,300
2025-12-24	29.050	29.050	28.250	28.250	28.250	67,313
2025-12-23	29.500	29.500	29.050	29.050	29.050	22,000
2025-12-22	29.050	29.550	29.000	29.550	29.550	5,437
2025-12-19	29.050	29.100	28.900	29.050	29.050	17,061
2025-12-18	29.000	29.050	28.900	28.900	28.900	31,032
2025-12-17	29.050	29.050	29.000	29.000	29.000	9,266
2025-12-16	29.500	29.700	29.000	29.050	29.050	50,790
2025-12-15	29.900	29.900	29.500	29.550	29.550	15,458
2025-12-12	30.300	30.300	29.550	29.550	29.550	9,009
2025-12-11	29.550	29.550	29.550	29.550	29.550	4,000
2025-12-10	29.550	29.950	29.550	29.950	29.950	8,005
2025-12-09	29.550	29.850	29.550	29.850	29.850	5,000
2025-12-08	29.500	29.550	29.500	29.500	29.500	16,420
2025-12-05	29.200	29.900	29.200	29.800	29.800	26,200
2025-12-04	29.400	29.500	29.250	29.350	29.350	8,727
2025-12-03	29.200	30.000	29.200	29.500	29.500	52,979
2025-12-02	29.550	29.550	29.200	29.200	29.200	11,508
2025-12-01	29.250	29.250	29.200	29.200	29.200	12,426
2025-11-28	29.350	29.550	29.250	29.550	29.550	11,204
2025-11-27	29.400	29.400	29.350	29.400	29.400	11,130
2025-11-26	28.500	30.500	28.500	29.350	29.350	31,000
2025-11-25	28.200	28.450	28.000	28.450	28.450	14,750
2025-11-24	28.450	28.450	27.850	28.150	28.150	9,300
2025-11-21	28.050	28.050	27.600	27.850	27.850	7,332
2025-11-20	28.200	28.500	28.100	28.250	28.250	5,177
2025-11-19	27.750	27.800	27.750	27.800	27.800	18,154
2025-11-18	27.800	27.800	27.750	27.750	27.750	20,169
2025-11-17	27.800	28.000	27.750	27.750	27.750	62,087
2025-11-14	27.850	27.850	27.700	27.750	27.750	18,176
2025-11-13	27.700	27.850	27.700	27.850	27.850	8,427
2025-11-12	27.550	27.900	27.500	27.700	27.700	20,177
2025-11-11	27.550	27.750	27.550	27.600	27.600	17,349
2025-11-10	27.750	27.750	27.750	27.750	27.750	5,000
2025-11-07	27.750	27.900	27.750	27.900	27.900	12,110
2025-11-06	27.550	27.700	27.500	27.700	27.700	19,000
2025-11-05	27.500	27.550	27.500	27.500	27.500	17,398
2025-11-04	27.450	27.600	27.450	27.600	27.600	22,460
2025-11-03	27.500	27.500	27.450	27.450	27.450	18,445
2025-10-31	27.500	27.500	27.450	27.450	27.450	3,129
2025-10-30	27.450	27.450	27.400	27.450	27.450	30,079
2025-10-29	27.300	27.400	27.300	27.400	27.400	6,810
2025-10-28	27.350	27.350	27.350	27.350	27.350	3,300
2025-10-27	27.500	27.600	27.300	27.300	27.300	18,385
2025-10-23	27.200	27.300	27.200	27.250	27.250	13,000

← NewerPage 4 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.