Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	25.350	27.000	25.300	25.350	25.350	47,000
2025-05-02	25.700	26.000	25.200	25.200	25.200	20,000
2025-04-30	26.000	26.000	26.000	26.000	26.000	0
2025-04-29	24.050	26.000	24.000	26.000	26.000	48,000
2025-04-28	24.250	24.250	24.200	24.200	24.200	2,000
2025-04-25	25.300	25.300	24.200	24.400	24.400	10,000
2025-04-24	24.500	24.500	24.500	24.500	24.500	0
2025-04-23	24.000	24.500	24.000	24.500	24.500	3,104
2025-04-22	24.000	24.000	24.000	24.000	24.000	2,000
2025-04-21	24.750	24.750	24.000	24.000	24.000	21,404
2025-04-18	24.000	24.500	24.000	24.500	24.500	4,000
2025-04-17	24.050	24.500	24.000	24.050	24.050	38,000
2025-04-16	24.500	24.500	24.050	24.050	24.050	242,369
2025-04-15	24.150	24.850	24.150	24.500	24.500	40,266
2025-04-14	23.500	24.100	23.500	24.100	24.100	11,500
2025-04-11	24.150	24.200	23.850	23.850	23.850	13,000
2025-04-10	24.200	24.200	23.300	24.200	24.200	51,605
2025-04-09	23.500	23.500	22.000	22.000	22.000	188,195
2025-04-08	24.350	24.350	23.350	23.800	23.800	51,000
2025-04-07	24.000	24.000	24.000	24.000	24.000	114,000
2025-04-02	26.700	26.700	26.650	26.650	26.650	14,300
2025-04-01	27.100	27.100	26.650	26.900	26.900	4,208
2025-03-31	26.400	26.700	26.300	26.700	26.700	63,000
2025-03-28	27.050	27.050	26.550	26.700	26.700	33,100
2025-03-27	26.950	27.150	26.900	27.150	27.150	16,000
2025-03-26	26.550	26.800	26.550	26.800	26.800	5,028
2025-03-25	27.000	27.050	26.650	26.750	26.750	86,937
2025-03-24	27.200	27.300	27.000	27.050	27.050	52,025
2025-03-21	27.500	27.800	27.200	27.200	27.200	39,117
2025-03-20	27.100	28.100	27.100	27.850	27.850	58,044
2025-03-19	27.550	27.550	27.100	27.100	27.100	30,000
2025-03-18	27.550	27.600	27.500	27.500	27.500	22,088
2025-03-17	27.650	28.350	27.450	27.650	27.650	36,550
2025-03-14	28.350	28.350	27.400	27.950	27.950	77,305
2025-03-13	29.400	29.400	27.600	27.800	27.800	98,027
2025-03-12	27.500	28.000	27.500	27.950	27.950	38,000
2025-03-11	26.050	28.000	26.050	27.300	27.300	107,997
2025-03-10	28.800	28.800	28.400	28.400	28.400	46,079
2025-03-07	28.500	28.550	28.300	28.550	28.550	40,150
2025-03-06	28.800	28.800	28.550	28.550	28.550	44,263
2025-03-05	29.100	29.100	28.650	28.700	28.700	177,050
2025-03-04	29.100	29.200	29.050	29.100	29.100	38,052
2025-03-03	29.300	29.300	29.050	29.050	29.050	42,282
2025-02-27	29.350	29.400	29.200	29.200	29.200	46,669
2025-02-26	29.600	29.600	29.350	29.350	29.350	39,102
2025-02-25	29.400	29.650	29.400	29.600	29.600	17,001
2025-02-24	29.450	29.600	29.400	29.400	29.400	24,211
2025-02-21	29.750	29.750	29.300	29.450	29.450	30,672
2025-02-20	29.700	29.900	29.400	29.750	29.750	40,964
2025-02-19	29.500	29.650	29.450	29.450	29.450	7,195
2025-02-18	29.500	29.500	29.300	29.400	29.400	26,000
2025-02-17	29.650	29.650	29.500	29.500	29.500	37,000
2025-02-14	29.750	30.100	29.500	29.600	29.600	225,904
2025-02-13	29.250	30.350	29.250	29.500	29.500	97,281
2025-02-12	29.800	29.800	29.100	29.150	29.150	22,000
2025-02-11	29.150	29.700	29.050	29.150	29.150	21,000
2025-02-10	29.500	29.950	29.250	29.800	29.800	51,283
2025-02-07	29.000	29.050	28.800	29.050	29.050	29,040
2025-02-06	29.000	29.000	28.900	29.000	29.000	44,250
2025-02-05	28.800	29.950	28.800	28.900	28.900	13,001

← NewerPage 7 of 21 · 1,220 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.