Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	18.600	18.850	18.500	18.800	18.800	675,517
2024-07-31	18.550	18.600	18.400	18.550	18.550	538,801
2024-07-30	18.250	18.550	18.200	18.550	18.550	448,404
2024-07-29	18.250	18.400	18.200	18.300	18.300	583,803
2024-07-26	18.000	18.300	18.000	18.300	18.300	721,335
2024-07-23	18.300	18.450	18.200	18.250	18.250	640,931
2024-07-22	18.450	18.450	17.900	18.300	18.300	1,513,804
2024-07-19	18.800	18.800	18.400	18.500	18.500	1,140,904
2024-07-18	18.850	19.000	18.650	18.800	18.800	713,903
2024-07-17	18.850	18.900	18.750	18.800	18.800	656,300
2024-07-16	18.950	18.950	18.750	18.850	18.850	337,815
2024-07-15	18.950	19.000	18.800	18.800	18.800	416,643
2024-07-12	18.800	18.900	18.750	18.800	18.800	812,022
2024-07-11	19.000	19.000	18.850	18.850	18.850	561,134
2024-07-10	18.850	19.050	18.850	18.900	18.900	486,525
2024-07-09	19.250	19.250	18.850	18.850	18.850	1,216,110
2024-07-08	19.400	19.500	19.200	19.250	19.250	988,205
2024-07-05	19.500	19.550	19.350	19.500	19.500	627,512
2024-07-04	19.500	19.550	19.350	19.500	19.500	1,982,147
2024-07-03	20.350	20.500	20.350	20.400	20.400	1,700,986
2024-07-02	20.550	20.550	20.250	20.350	20.350	997,279
2024-07-01	20.350	20.550	20.350	20.400	20.400	1,310,188
2024-06-28	20.200	20.450	20.200	20.250	20.250	1,167,164
2024-06-27	20.200	20.350	20.200	20.300	20.300	522,102
2024-06-26	20.250	20.350	20.200	20.350	20.350	796,527
2024-06-25	20.400	20.400	20.100	20.300	20.300	471,431
2024-06-24	20.450	20.450	20.250	20.350	20.350	524,889
2024-06-21	20.400	20.500	20.350	20.450	20.450	806,962
2024-06-20	20.300	20.400	20.250	20.350	20.350	670,631
2024-06-19	20.200	20.400	20.100	20.250	20.250	787,651
2024-06-18	20.300	20.300	20.050	20.100	20.100	1,055,870
2024-06-17	20.000	20.300	20.000	20.250	20.250	686,244
2024-06-14	19.900	20.050	19.850	20.000	20.000	998,446
2024-06-13	20.100	20.200	19.900	19.900	19.900	1,063,868
2024-06-12	20.050	20.150	20.000	20.100	20.100	705,686
2024-06-11	20.350	20.350	20.000	20.000	20.000	1,245,810
2024-06-07	20.050	20.450	20.050	20.350	20.350	668,430
2024-06-06	20.300	20.300	20.050	20.150	20.150	721,152
2024-06-05	20.350	20.450	20.200	20.300	20.300	606,529
2024-06-04	20.500	20.500	20.300	20.450	20.450	624,757
2024-06-03	20.550	20.550	20.400	20.500	20.500	668,312
2024-05-31	20.350	20.650	20.350	20.650	20.650	791,360
2024-05-30	20.350	20.450	20.200	20.400	20.400	608,333
2024-05-29	20.650	20.700	20.400	20.400	20.400	974,038
2024-05-28	20.500	20.850	20.450	20.850	20.850	1,021,588
2024-05-27	20.200	20.450	20.150	20.400	20.400	671,307
2024-05-24	20.200	20.300	20.000	20.200	20.200	889,757
2024-05-23	21.000	21.000	20.300	20.400	20.400	2,304,058
2024-05-22	21.100	21.200	21.000	21.150	21.150	604,988
2024-05-21	21.450	21.600	21.000	21.100	21.100	1,218,604
2024-05-20	21.150	21.550	20.950	21.250	21.250	2,196,629
2024-05-17	20.900	21.150	20.900	21.150	21.150	1,001,963
2024-05-16	20.950	21.000	20.700	21.000	21.000	2,240,859
2024-05-15	21.050	21.150	20.950	21.000	21.000	714,321
2024-05-14	20.950	21.050	20.900	21.000	21.000	808,971
2024-05-13	21.150	21.450	20.900	20.950	20.950	2,074,204
2024-05-10	20.950	21.100	20.800	21.100	21.100	998,348
2024-05-09	21.400	21.400	20.900	20.950	20.950	1,825,220
2024-05-08	21.650	21.650	21.150	21.300	21.300	2,290,580
2024-05-07	22.250	22.250	21.500	21.600	21.600	2,267,042

← NewerPage 10 of 21 · 1,216 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.