Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.800	28.800	28.750	28.750	28.750	29,100
2025-02-03	28.800	29.100	28.800	28.800	28.800	31,010
2025-01-22	28.800	29.250	28.800	28.800	28.800	53,200
2025-01-21	28.950	29.100	28.800	28.800	28.800	34,015
2025-01-20	29.000	29.000	28.800	28.850	28.850	36,009
2025-01-17	29.200	29.300	29.000	29.000	29.000	64,169
2025-01-16	29.150	29.300	29.050	29.200	29.200	38,583
2025-01-15	29.500	30.100	29.000	29.050	29.050	70,000
2025-01-14	29.500	29.600	29.450	29.550	29.550	18,000
2025-01-13	29.600	29.600	28.650	29.450	29.450	103,365
2025-01-10	29.800	29.850	29.650	29.650	29.650	37,464
2025-01-09	29.900	29.900	29.700	29.900	29.900	29,000
2025-01-08	29.850	30.000	29.600	29.900	29.900	66,185
2025-01-07	29.950	29.950	29.800	29.800	29.800	28,250
2025-01-06	30.150	30.150	29.500	29.950	29.950	77,021
2025-01-03	30.000	30.000	29.900	29.900	29.900	24,154
2025-01-02	30.000	30.000	29.800	29.800	29.800	46,760
2024-12-31	30.500	30.500	29.900	30.000	30.000	49,050
2024-12-30	30.350	30.850	30.200	30.850	30.850	23,156
2024-12-27	30.300	30.650	30.300	30.350	30.350	8,000
2024-12-26	30.350	30.350	30.350	30.350	30.350	10,202
2024-12-25	30.400	30.400	30.250	30.350	30.350	9,000
2024-12-24	30.800	30.800	30.000	30.200	30.200	13,044
2024-12-23	29.700	30.450	29.700	30.000	30.000	15,161
2024-12-20	30.000	30.100	29.700	29.700	29.700	70,425
2024-12-19	30.000	30.000	29.700	30.000	30.000	55,000
2024-12-18	30.300	30.350	30.050	30.050	30.050	35,160
2024-12-17	31.000	31.000	30.300	30.300	30.300	49,090
2024-12-16	30.450	30.600	30.150	30.150	30.150	47,000
2024-12-13	30.900	30.900	30.200	30.550	30.550	59,650
2024-12-12	31.150	31.150	30.900	30.900	30.900	27,410
2024-12-11	31.200	31.200	31.000	31.000	31.000	64,153
2024-12-10	31.250	31.250	31.150	31.200	31.200	4,000
2024-12-09	31.050	31.200	31.050	31.150	31.150	6,000
2024-12-06	31.650	31.650	31.600	31.600	31.600	11,318
2024-12-05	31.600	31.900	31.600	31.600	31.600	26,310
2024-12-04	31.800	31.800	31.650	31.650	31.650	2,020
2024-12-03	31.500	31.750	31.250	31.250	31.250	29,177
2024-12-02	32.000	32.000	31.500	31.500	31.500	14,177
2024-11-29	31.400	32.000	31.300	32.000	32.000	15,000
2024-11-28	31.550	31.700	31.200	31.700	31.700	87,450
2024-11-27	31.500	31.700	31.250	31.550	31.550	77,021
2024-11-26	31.500	31.650	31.300	31.600	31.600	52,912
2024-11-25	31.450	32.150	31.300	31.550	31.550	50,203
2024-11-22	31.550	31.600	31.050	31.450	31.450	14,339
2024-11-21	31.350	31.350	30.750	30.950	30.950	155,271
2024-11-20	31.350	31.350	31.350	31.350	31.350	15,192
2024-11-19	31.250	31.650	31.250	31.350	31.350	12,000
2024-11-18	31.400	31.500	31.200	31.200	31.200	71,000
2024-11-15	31.900	31.900	31.300	31.400	31.400	151,163
2024-11-14	31.800	31.800	31.550	31.550	31.550	53,558
2024-11-13	31.750	31.850	31.600	31.650	31.650	96,055
2024-11-12	31.800	31.950	31.300	31.700	31.700	145,005
2024-11-11	31.800	31.850	31.800	31.800	31.800	13,692
2024-11-08	31.800	31.950	31.600	31.800	31.800	73,365
2024-11-07	31.950	32.800	31.800	31.800	31.800	70,338
2024-11-06	31.800	32.100	31.800	32.100	32.100	41,000
2024-11-05	32.000	32.050	31.750	31.800	31.800	62,091
2024-11-04	32.250	32.250	31.900	31.900	31.900	25,087
2024-11-01	32.850	32.850	31.800	32.050	32.050	70,000

← NewerPage 8 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.