Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.300	33.300	31.800	31.850	31.850	51,010
2024-10-29	32.050	32.050	31.200	31.800	31.800	75,189
2024-10-28	31.900	32.400	31.900	32.050	32.050	19,100
2024-10-25	31.850	32.100	31.850	31.900	31.900	17,891
2024-10-24	31.800	31.900	31.700	31.700	31.700	104,000
2024-10-23	31.850	31.900	31.750	31.800	31.800	49,650
2024-10-22	32.050	32.050	31.600	31.900	31.900	90,200
2024-10-21	31.900	32.350	31.900	32.050	32.050	32,161
2024-10-18	31.900	32.950	31.900	31.900	31.900	55,198
2024-10-17	31.800	32.550	31.800	31.900	31.900	47,629
2024-10-16	31.550	32.150	31.300	31.800	31.800	118,728
2024-10-15	31.250	32.900	31.250	31.550	31.550	59,613
2024-10-14	31.150	31.450	31.000	31.200	31.200	60,213
2024-10-11	31.700	31.700	30.500	31.050	31.050	65,000
2024-10-09	30.900	31.300	30.700	30.950	30.950	209,567
2024-10-08	31.100	31.600	30.900	30.900	30.900	117,615
2024-10-07	31.250	31.350	31.050	31.100	31.100	89,000
2024-10-04	32.000	32.000	31.250	31.250	31.250	79,000
2024-10-01	33.300	33.300	31.650	31.900	31.900	132,000
2024-09-30	33.300	33.950	32.650	32.750	32.750	127,399
2024-09-27	32.000	33.950	32.000	33.550	33.550	292,300
2024-09-26	32.350	32.550	31.850	31.900	31.900	69,079
2024-09-25	32.200	32.550	31.950	31.950	31.950	59,001
2024-09-24	32.500	32.500	31.700	31.800	31.800	26,242
2024-09-23	32.450	32.800	31.700	31.700	31.700	65,485
2024-09-20	31.850	32.500	31.400	31.750	31.750	127,000
2024-09-19	32.150	32.150	31.100	31.750	31.750	176,300
2024-09-18	32.200	33.500	32.000	32.050	32.050	115,039
2024-09-16	31.200	32.800	31.200	32.200	32.200	155,962
2024-09-13	30.300	32.450	30.300	31.600	31.600	178,008
2024-09-12	31.200	31.200	30.000	30.550	30.550	130,300
2024-09-11	30.700	31.500	29.800	30.100	30.100	400,010
2024-09-10	32.700	33.650	30.650	31.350	31.350	271,636
2024-09-09	32.800	33.250	32.500	32.900	32.900	212,000
2024-09-06	34.000	34.150	33.250	33.750	33.750	225,842
2024-09-05	33.700	34.700	32.900	33.950	33.950	333,824
2024-09-04	32.200	34.350	32.100	32.650	32.650	616,125
2024-09-03	36.500	37.500	33.900	34.050	34.050	646,906
2024-09-02	42.600	43.000	36.900	36.900	36.900	1,064,081
2024-08-30	37.000	39.900	37.000	39.450	39.450	685,770
2024-08-29	36.550	37.600	36.450	37.000	37.000	406,229
2024-08-28	35.200	37.600	35.100	36.950	36.950	587,176
2024-08-27	33.350	35.250	32.450	35.200	35.200	382,998
2024-08-26	32.400	35.050	32.400	33.350	33.350	344,237
2024-08-23	31.900	32.650	31.750	32.350	32.350	132,997
2024-08-22	32.200	32.200	31.500	31.950	31.950	215,031
2024-08-21	31.000	31.900	30.750	31.850	31.850	212,846
2024-08-20	30.850	31.400	30.500	30.800	30.800	225,007
2024-08-19	30.850	31.000	30.500	30.700	30.700	126,267
2024-08-16	31.750	31.850	29.800	30.700	30.700	548,882
2024-08-15	28.700	30.750	28.700	30.500	30.500	398,879
2024-08-14	29.000	30.000	28.000	28.900	28.900	505,539
2024-08-13	29.300	31.150	28.350	28.550	28.550	1,314,591
2024-08-12	28.000	28.500	28.000	28.350	28.350	139,571
2024-08-09	27.750	28.500	27.700	28.000	28.000	288,688
2024-08-08	27.900	27.900	27.200	27.500	27.500	155,036
2024-08-07	26.800	27.450	26.800	27.300	27.300	92,887
2024-08-06	27.200	27.300	26.500	26.800	26.800	154,136
2024-08-05	27.000	27.000	25.950	26.300	26.300	320,247
2024-08-02	27.300	27.800	27.200	27.500	27.500	180,000

← NewerPage 9 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.