Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.400	23.400	23.150	23.250	23.250	912,714
2026-10-16	22.950	23.550	22.950	23.450	23.450	3,492,335
2026-10-15	22.800	22.850	22.650	22.850	22.850	1,130,000
2026-10-14	22.700	22.850	22.650	22.850	22.850	821,315
2026-10-13	22.300	22.800	22.300	22.650	22.650	944,052
2026-10-12	22.700	22.750	22.400	22.400	22.400	1,212,262
2026-10-08	22.550	22.800	22.500	22.700	22.700	571,310
2026-10-07	22.550	22.650	22.450	22.650	22.650	436,364
2026-10-06	22.400	22.600	22.300	22.550	22.550	528,037
2026-10-05	22.700	22.700	22.350	22.350	22.350	907,319
2026-10-02	22.550	22.700	22.450	22.550	22.550	530,000
2026-10-01	23.000	23.100	22.400	22.500	22.500	1,521,145
2026-09-30	22.650	23.100	22.650	23.000	23.000	2,619,507
2026-09-29	22.350	22.800	22.350	22.450	22.450	1,726,650
2026-09-24	21.900	22.400	21.800	22.350	22.350	1,459,832
2026-09-23	22.050	22.100	21.900	21.900	21.900	414,656
2026-09-22	21.900	22.150	21.800	22.050	22.050	949,041
2026-09-21	22.150	22.150	21.750	21.800	21.800	786,557
2026-09-18	22.000	22.000	21.800	22.000	22.000	676,200
2026-09-17	21.650	21.900	21.600	21.900	21.900	623,220
2026-09-16	21.550	21.650	21.500	21.600	21.600	557,582
2026-09-15	21.800	21.800	21.500	21.550	21.550	538,150
2026-09-14	22.000	22.000	21.700	21.800	21.800	806,900
2026-09-11	22.100	22.200	22.000	22.050	22.050	869,200
2026-09-10	22.400	22.450	22.300	22.400	22.400	358,991
2026-09-09	22.300	22.600	22.300	22.550	22.550	636,000
2026-09-08	22.300	22.450	22.150	22.400	22.400	661,097
2026-09-07	22.700	22.700	22.100	22.300	22.300	1,168,000
2026-09-04	22.600	22.600	22.350	22.550	22.550	799,037
2026-09-03	22.550	22.700	22.500	22.550	22.550	810,150
2026-09-02	22.450	22.600	22.250	22.450	22.450	757,256
2026-09-01	22.600	22.750	22.400	22.450	22.450	1,050,943
2026-08-31	22.700	22.800	22.550	22.700	22.700	519,000
2026-08-28	22.900	22.900	22.650	22.700	22.700	849,520
2026-08-27	22.900	23.100	22.750	22.900	22.900	894,265
2026-08-26	22.650	22.800	22.650	22.800	22.800	636,060
2026-08-25	22.900	22.900	22.650	22.650	22.650	587,424
2026-08-24	23.000	23.100	22.750	22.800	22.800	602,448
2026-08-21	22.700	23.000	22.700	22.950	22.950	1,044,395
2026-08-20	22.750	22.950	22.700	22.800	22.800	1,041,759
2026-08-19	22.700	22.850	22.450	22.650	22.650	728,028
2026-08-18	22.600	22.850	22.500	22.750	22.750	814,057
2026-08-17	22.350	22.800	22.200	22.800	22.800	1,026,061
2026-08-14	22.700	22.700	22.150	22.350	22.350	1,813,184
2026-08-13	23.100	23.100	22.550	22.700	22.700	1,228,697
2026-08-12	23.000	23.200	22.800	22.950	22.950	1,208,000
2026-08-11	23.350	23.400	22.850	23.000	23.000	1,972,250
2026-08-10	23.150	23.400	22.850	23.400	23.400	3,932,535
2026-08-07	22.100	23.250	22.100	22.950	22.950	5,773,488
2026-08-06	21.050	21.450	21.050	21.450	21.450	1,280,784
2026-08-05	21.050	21.100	21.000	21.100	21.100	587,262
2026-08-04	20.950	21.000	20.850	20.900	20.900	988,247
2026-08-03	21.150	21.200	21.000	21.100	21.100	644,215
2026-07-31	21.150	21.450	21.000	21.150	21.150	1,434,709
2026-07-30	21.000	21.150	20.900	20.900	20.900	840,300
2026-07-29	21.100	21.250	20.700	21.000	21.000	2,113,844
2026-07-28	21.050	21.150	20.850	21.100	21.100	1,042,297
2026-07-27	21.100	21.250	21.050	21.150	21.150	579,157
2026-07-24	21.200	21.250	21.000	21.100	21.100	695,241
2026-07-23	21.200	21.350	21.000	21.050	21.050	959,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.6000 TWD
2022-04-21	1.3000 TWD
2021-07-09	0.6000 TWD
2020-07-09	0.3000 TWD
2019-07-19	0.5600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.