Kao Hsiung Chang Iron & Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 27.100 | 27.200 | 27.100 | 27.200 | 27.200 | 4,508 |
| 2025-10-21 | 27.100 | 27.200 | 27.050 | 27.050 | 27.050 | 6,404 |
| 2025-10-20 | 27.100 | 27.100 | 27.050 | 27.050 | 27.050 | 4,000 |
| 2025-10-17 | 27.950 | 27.950 | 27.050 | 27.050 | 27.050 | 7,404 |
| 2025-10-16 | 27.050 | 27.100 | 27.000 | 27.100 | 27.100 | 26,105 |
| 2025-10-15 | 27.100 | 27.200 | 27.000 | 27.000 | 27.000 | 21,000 |
| 2025-10-14 | 27.050 | 27.250 | 27.050 | 27.100 | 27.100 | 11,000 |
| 2025-10-13 | 27.450 | 27.450 | 27.000 | 27.000 | 27.000 | 22,374 |
| 2025-10-09 | 26.900 | 27.500 | 26.900 | 27.500 | 27.500 | 5,190 |
| 2025-10-08 | 26.900 | 27.000 | 26.900 | 26.900 | 26.900 | 10,577 |
| 2025-10-07 | 26.900 | 26.950 | 26.900 | 26.900 | 26.900 | 19,054 |
| 2025-10-03 | 27.200 | 27.200 | 26.900 | 26.900 | 26.900 | 7,273 |
| 2025-10-02 | 26.850 | 27.200 | 26.850 | 26.850 | 26.850 | 7,640 |
| 2025-10-01 | 26.850 | 27.000 | 26.800 | 26.800 | 26.800 | 4,007 |
| 2025-09-30 | 26.750 | 26.850 | 26.750 | 26.850 | 26.850 | 20,508 |
| 2025-09-29 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 0 |
| 2025-09-26 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 10,011 |
| 2025-09-25 | 28.650 | 28.650 | 26.850 | 26.850 | 26.850 | 16,001 |
| 2025-09-24 | 26.800 | 26.800 | 26.750 | 26.750 | 26.750 | 21,000 |
| 2025-09-23 | 26.750 | 26.800 | 26.750 | 26.800 | 26.800 | 5,500 |
| 2025-09-22 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 11,250 |
| 2025-09-19 | 26.750 | 27.800 | 26.750 | 26.750 | 26.750 | 41,169 |
| 2025-09-18 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 2,000 |
| 2025-09-17 | 26.800 | 27.150 | 26.750 | 26.750 | 26.750 | 13,715 |
| 2025-09-16 | 27.000 | 27.000 | 26.750 | 26.750 | 26.750 | 23,169 |
| 2025-09-15 | 26.550 | 26.750 | 26.550 | 26.750 | 26.750 | 4,133 |
| 2025-09-12 | 26.500 | 26.650 | 26.500 | 26.550 | 26.550 | 4,508 |
| 2025-09-11 | 26.500 | 27.400 | 26.000 | 26.550 | 26.550 | 52,904 |
| 2025-09-10 | 26.300 | 26.500 | 26.250 | 26.500 | 26.500 | 5,000 |
| 2025-09-09 | 27.450 | 27.450 | 26.250 | 26.650 | 26.650 | 17,000 |
| 2025-09-08 | 26.200 | 26.500 | 26.150 | 26.250 | 26.250 | 29,497 |
| 2025-09-05 | 25.600 | 26.150 | 25.600 | 26.150 | 26.150 | 39,900 |
| 2025-09-04 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 3,000 |
| 2025-09-03 | 25.500 | 25.550 | 25.500 | 25.500 | 25.500 | 7,242 |
| 2025-09-02 | 25.000 | 25.600 | 25.000 | 25.500 | 25.500 | 9,000 |
| 2025-09-01 | 25.100 | 25.200 | 25.100 | 25.100 | 25.100 | 12,000 |
| 2025-08-29 | 25.000 | 25.100 | 25.000 | 25.100 | 25.100 | 27,870 |
| 2025-08-28 | 25.100 | 25.100 | 25.000 | 25.000 | 25.000 | 13,000 |
| 2025-08-27 | 25.000 | 25.100 | 25.000 | 25.050 | 25.050 | 13,351 |
| 2025-08-26 | 25.050 | 25.250 | 25.000 | 25.200 | 25.200 | 32,250 |
| 2025-08-25 | 25.100 | 25.100 | 25.000 | 25.100 | 25.100 | 17,000 |
| 2025-08-22 | 25.450 | 25.500 | 25.100 | 25.100 | 25.100 | 17,000 |
| 2025-08-21 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 13,136 |
| 2025-08-20 | 25.400 | 25.400 | 25.000 | 25.000 | 25.000 | 27,000 |
| 2025-08-19 | 25.050 | 25.400 | 25.050 | 25.250 | 25.250 | 26,306 |
| 2025-08-18 | 24.850 | 25.100 | 24.850 | 25.100 | 25.100 | 19,453 |
| 2025-08-15 | 25.000 | 25.000 | 24.800 | 24.800 | 24.800 | 25,030 |
| 2025-08-14 | 25.000 | 25.100 | 24.650 | 25.000 | 25.000 | 25,729 |
| 2025-08-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 7,000 |
| 2025-08-12 | 24.600 | 25.450 | 24.600 | 25.000 | 25.000 | 25,425 |
| 2025-08-11 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 5,100 |
| 2025-08-08 | 24.150 | 24.600 | 24.150 | 24.400 | 24.400 | 18,431 |
| 2025-08-07 | 24.350 | 24.600 | 24.000 | 24.350 | 24.350 | 82,050 |
| 2025-08-06 | 24.200 | 24.400 | 24.200 | 24.350 | 24.350 | 10,180 |
| 2025-08-05 | 24.050 | 24.250 | 24.050 | 24.200 | 24.200 | 18,027 |
| 2025-08-04 | 24.000 | 24.500 | 24.000 | 24.500 | 24.500 | 58,202 |
| 2025-08-01 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 13,760 |
| 2025-07-31 | 24.200 | 24.250 | 24.100 | 24.250 | 24.250 | 11,000 |
| 2025-07-30 | 24.200 | 24.250 | 24.050 | 24.250 | 24.250 | 21,150 |
| 2025-07-29 | 24.200 | 24.550 | 24.200 | 24.200 | 24.200 | 14,004 |
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.