Kao Hsiung Chang Iron & Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	30.550	30.950	30.500	30.950	30.950	10,056
2026-10-16	30.600	30.850	30.600	30.850	30.850	23,448
2026-10-15	30.800	31.050	30.600	30.800	30.800	21,000
2026-10-14	30.600	30.850	30.600	30.700	30.700	5,043
2026-10-13	30.500	30.900	30.500	30.850	30.850	20,000
2026-10-12	30.550	30.850	30.500	30.850	30.850	22,000
2026-10-08	30.550	30.550	30.550	30.550	30.550	10,195
2026-10-07	30.700	30.950	30.600	30.950	30.950	6,142
2026-10-06	30.500	31.450	30.000	31.450	31.450	51,086
2026-10-05	30.600	30.600	30.500	30.500	30.500	9,039
2026-10-02	30.650	30.650	30.500	30.500	30.500	8,206
2026-10-01	30.550	30.850	30.550	30.850	30.850	4,891
2026-09-30	30.600	31.100	30.600	31.100	31.100	14,349
2026-09-29	30.600	30.600	30.500	30.500	30.500	13,000
2026-09-24	30.500	30.500	30.500	30.500	30.500	12,658
2026-09-23	30.500	30.500	30.500	30.500	30.500	30,536
2026-09-22	30.900	30.900	30.500	30.500	30.500	7,290
2026-09-21	30.850	30.900	30.500	30.600	30.600	13,779
2026-09-18	30.900	31.150	30.550	30.950	30.950	17,914
2026-09-17	31.350	31.400	30.750	30.900	30.900	15,134
2026-09-16	30.800	30.800	30.500	30.500	30.500	3,144
2026-09-15	30.500	30.550	30.500	30.500	30.500	39,232
2026-09-14	30.550	30.550	30.500	30.500	30.500	5,386
2026-09-11	30.600	30.600	30.500	30.550	30.550	8,000
2026-09-10	30.600	30.800	30.550	30.800	30.800	4,647
2026-09-09	30.550	31.000	30.550	30.700	30.700	16,000
2026-09-08	30.700	31.250	30.700	30.750	30.750	10,766
2026-09-07	30.900	31.500	30.850	31.400	31.400	18,449
2026-09-04	30.750	30.950	30.750	30.800	30.800	12,151
2026-09-03	30.500	30.500	30.500	30.500	30.500	3,310
2026-09-02	30.550	30.550	30.500	30.550	30.550	11,101
2026-09-01	30.550	31.200	30.550	31.200	31.200	4,958
2026-08-31	30.550	30.600	30.500	30.550	30.550	8,026
2026-08-28	30.500	30.550	30.500	30.550	30.550	7,997
2026-08-27	30.550	30.950	30.500	30.500	30.500	12,000
2026-08-26	30.500	31.150	30.500	31.100	31.100	34,000
2026-08-25	30.500	31.000	30.500	30.500	30.500	109,000
2026-08-24	30.600	30.700	30.500	30.500	30.500	11,320
2026-08-21	30.600	31.000	30.600	31.000	31.000	8,093
2026-08-20	30.550	30.800	30.500	30.800	30.800	42,065
2026-08-19	30.550	31.000	30.500	30.500	30.500	19,000
2026-08-18	30.650	30.750	30.650	30.650	30.650	10,300
2026-08-17	30.550	31.100	30.550	31.100	31.100	27,836
2026-08-14	30.600	30.950	30.550	30.750	30.750	17,070
2026-08-13	31.050	31.200	30.600	31.050	31.050	29,365
2026-08-12	30.550	30.950	30.500	30.550	30.550	21,550
2026-08-11	30.600	30.750	30.500	30.750	30.750	17,153
2026-08-10	30.550	31.350	30.550	31.300	31.300	9,229
2026-08-07	30.550	30.700	30.500	30.700	30.700	10,216
2026-08-06	30.750	31.100	30.600	30.850	30.850	36,715
2026-08-05	31.000	31.200	31.000	31.150	31.150	18,176
2026-08-04	30.650	31.100	30.500	30.550	30.550	72,558
2026-08-03	30.600	31.150	30.600	31.000	31.000	25,251
2026-07-31	30.950	31.000	30.900	30.950	30.950	16,200
2026-07-30	31.850	31.850	30.550	31.000	31.000	26,047
2026-07-29	30.500	30.900	30.200	30.750	30.750	38,059
2026-07-28	30.150	30.700	30.100	30.550	30.550	25,000
2026-07-27	31.000	31.000	30.500	31.000	31.000	29,266
2026-07-24	30.050	31.000	30.000	31.000	31.000	90,030
2026-07-23	30.050	30.900	30.000	30.900	30.900	20,365

Page 1 of 21 · 1,219 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.