Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	22.250	22.250	21.500	21.600	21.600	2,267,042
2024-05-06	22.600	22.650	22.000	22.100	22.100	2,072,181
2024-05-03	22.900	22.900	22.450	22.550	22.550	1,832,229
2024-05-02	22.550	22.750	22.100	22.750	22.750	2,453,272
2024-04-30	22.500	22.750	21.950	22.550	22.550	2,807,370
2024-04-29	21.800	22.700	21.750	22.600	22.600	7,106,623
2024-04-26	21.300	21.500	20.950	21.500	21.500	1,592,769
2024-04-25	20.750	21.150	20.700	21.150	21.150	1,072,035
2024-04-24	21.100	21.300	20.900	20.900	20.900	1,594,430
2024-04-23	21.500	21.800	21.150	21.150	21.150	1,830,229
2024-04-22	21.300	21.750	21.100	21.100	21.100	2,079,761
2024-04-19	21.900	21.950	20.600	21.050	21.050	2,949,538
2024-04-18	20.900	22.000	20.900	21.900	21.900	3,991,152
2024-04-17	20.700	21.200	20.650	20.900	20.900	1,417,382
2024-04-16	21.250	21.300	20.450	20.800	20.800	1,933,648
2024-04-15	21.150	21.600	21.150	21.250	21.250	1,701,428
2024-04-12	21.650	21.650	20.900	21.250	21.250	1,823,612
2024-04-11	21.350	21.650	21.250	21.550	21.550	2,189,748
2024-04-10	21.900	21.950	21.100	21.200	21.200	3,577,700
2024-04-09	21.250	22.300	20.750	21.900	21.900	9,638,418
2024-04-08	20.750	21.300	20.600	20.950	20.950	3,491,600
2024-04-03	20.800	21.100	20.300	20.450	20.450	5,778,283
2024-04-02	19.400	19.700	19.250	19.700	19.700	1,774,872
2024-04-01	19.100	19.300	19.050	19.250	19.250	919,306
2024-03-29	19.300	19.300	19.000	19.000	19.000	1,116,243
2024-03-28	19.350	19.350	19.150	19.200	19.200	754,338
2024-03-27	19.000	19.350	19.000	19.200	19.200	1,928,281
2024-03-26	19.000	19.100	18.750	18.900	18.900	1,209,051
2024-03-25	18.700	18.950	18.700	18.900	18.900	845,776
2024-03-22	18.700	18.750	18.450	18.650	18.650	1,595,166
2024-03-21	18.900	18.950	18.700	18.700	18.700	877,942
2024-03-20	18.700	18.900	18.600	18.800	18.800	1,810,137
2024-03-19	18.450	18.750	18.400	18.700	18.700	1,481,796
2024-03-18	18.400	18.550	18.250	18.450	18.450	1,536,199
2024-03-15	18.250	18.350	18.050	18.250	18.250	3,502,715
2024-03-14	17.400	17.700	17.400	17.650	17.650	708,323
2024-03-13	17.600	17.600	17.400	17.400	17.400	542,407
2024-03-12	17.600	17.650	17.550	17.650	17.650	556,378
2024-03-11	17.550	17.650	17.450	17.600	17.600	597,375
2024-03-08	17.450	17.550	17.350	17.500	17.500	639,729
2024-03-07	17.450	17.500	17.300	17.450	17.450	624,362
2024-03-06	17.400	17.600	17.400	17.500	17.500	627,242
2024-03-05	17.300	17.450	17.300	17.350	17.350	453,324
2024-03-04	17.400	17.400	17.250	17.300	17.300	741,431
2024-03-01	17.450	17.500	17.400	17.400	17.400	421,580
2024-02-29	17.450	17.550	17.400	17.550	17.550	541,118
2024-02-27	17.700	17.700	17.450	17.450	17.450	560,305
2024-02-26	17.700	17.750	17.600	17.700	17.700	451,348
2024-02-23	17.800	17.850	17.700	17.700	17.700	386,192
2024-02-22	17.800	17.900	17.750	17.850	17.850	304,118
2024-02-21	17.900	17.950	17.750	17.850	17.850	434,611
2024-02-20	17.900	17.950	17.700	17.750	17.750	359,785
2024-02-19	17.750	17.950	17.750	17.950	17.950	784,572
2024-02-16	17.300	17.800	17.300	17.750	17.750	649,428
2024-02-15	17.450	17.450	17.200	17.300	17.300	503,562
2024-02-05	17.700	17.700	17.400	17.550	17.550	468,414
2024-02-02	17.700	17.750	17.600	17.750	17.750	522,522
2024-02-01	17.900	17.900	17.550	17.800	17.800	496,726
2024-01-31	17.700	17.800	17.600	17.750	17.750	350,728
2024-01-30	18.100	18.100	17.650	17.700	17.700	340,718

← NewerPage 11 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.