Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.200	24.550	24.200	24.200	24.200	14,004
2025-07-28	24.250	24.400	24.200	24.350	24.350	16,020
2025-07-25	24.600	24.600	24.400	24.400	24.400	10,000
2025-07-24	24.550	24.600	24.350	24.600	24.600	5,370
2025-07-23	24.250	24.950	24.250	24.900	24.900	8,400
2025-07-22	24.500	24.500	24.200	24.200	24.200	7,000
2025-07-21	24.500	24.500	24.150	24.400	24.400	5,000
2025-07-18	24.100	24.350	24.000	24.350	24.350	13,306
2025-07-17	24.200	24.400	24.100	24.200	24.200	15,181
2025-07-16	24.100	24.300	24.100	24.300	24.300	9,800
2025-07-15	24.150	24.250	24.150	24.200	24.200	3,032
2025-07-14	24.200	24.400	24.200	24.400	24.400	12,097
2025-07-11	24.000	24.500	24.000	24.500	24.500	13,000
2025-07-10	24.300	24.550	24.300	24.350	23.850	10,000
2025-07-09	24.550	25.000	24.550	24.700	24.193	5,176
2025-07-08	25.000	25.000	25.000	25.000	24.487	2,232
2025-07-07	25.300	25.450	25.300	25.450	24.927	2,169
2025-07-04	25.300	26.150	25.300	26.000	26.000	19,000
2025-07-03	26.700	26.700	25.900	25.900	25.900	16,511
2025-07-02	27.300	27.950	26.700	26.700	26.700	9,000
2025-07-01	26.050	27.200	26.050	27.200	27.200	52,000
2025-06-30	26.050	26.050	26.050	26.050	26.050	1,000
2025-06-27	26.600	26.600	25.150	26.050	26.050	22,713
2025-06-26	24.550	26.100	24.550	26.000	26.000	42,855
2025-06-25	24.750	24.750	24.750	24.750	24.750	0
2025-06-24	24.400	24.800	24.400	24.750	24.750	7,586
2025-06-23	24.100	24.450	24.000	24.400	24.400	17,235
2025-06-20	24.150	24.850	24.100	24.500	24.500	31,693
2025-06-19	24.050	24.850	24.050	24.150	24.150	43,100
2025-06-18	24.150	25.250	24.150	24.700	24.700	11,000
2025-06-17	24.800	24.800	24.800	24.800	24.800	8,000
2025-06-16	24.000	24.950	24.000	24.800	24.800	27,737
2025-06-13	24.150	24.350	24.050	24.050	24.050	15,600
2025-06-12	24.300	24.350	24.050	24.350	24.350	10,087
2025-06-11	24.300	24.300	24.300	24.300	24.300	2,166
2025-06-10	24.700	25.500	24.650	25.500	25.500	16,860
2025-06-09	25.000	25.000	24.050	24.150	24.150	15,211
2025-06-06	25.200	25.200	25.000	25.000	25.000	8,400
2025-06-05	25.200	25.600	25.200	25.200	25.200	7,750
2025-06-04	25.250	26.000	25.250	26.000	26.000	10,989
2025-06-03	24.900	25.700	24.800	24.850	24.850	10,050
2025-06-02	24.150	25.050	24.150	24.900	24.900	26,500
2025-05-29	25.400	25.850	24.600	25.050	25.050	18,128
2025-05-28	25.350	25.350	25.350	25.350	25.350	1,606
2025-05-27	26.400	26.850	25.350	25.350	25.350	10,483
2025-05-26	24.750	26.900	24.750	26.500	26.500	23,223
2025-05-23	24.750	24.750	24.750	24.750	24.750	1,000
2025-05-22	25.250	25.250	25.250	25.250	25.250	1,000
2025-05-21	25.700	26.050	24.800	26.050	26.050	11,793
2025-05-20	25.100	25.150	25.100	25.100	25.100	8,001
2025-05-19	26.100	26.100	24.650	25.050	25.050	11,569
2025-05-16	25.800	25.800	25.800	25.800	25.800	1,000
2025-05-15	25.850	25.850	25.800	25.800	25.800	2,161
2025-05-14	25.500	25.900	25.500	25.850	25.850	8,000
2025-05-13	25.350	25.850	25.150	25.150	25.150	11,979
2025-05-12	25.450	25.500	25.000	25.500	25.500	6,000
2025-05-09	25.050	25.150	25.050	25.150	25.150	5,000
2025-05-08	25.150	25.150	24.350	25.050	25.050	21,034
2025-05-07	24.950	25.050	24.600	25.050	25.050	9,001
2025-05-06	24.850	25.200	24.850	25.200	25.200	3,000

← NewerPage 6 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.