Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.850	18.050	17.850	17.950	17.950	363,301
2024-01-26	17.800	17.900	17.700	17.900	17.900	363,585
2024-01-25	17.800	17.900	17.700	17.800	17.800	349,906
2024-01-24	17.750	18.050	17.750	17.800	17.800	568,441
2024-01-23	17.550	17.800	17.500	17.800	17.800	461,801
2024-01-22	17.400	17.600	17.350	17.600	17.600	397,313
2024-01-19	17.500	17.500	17.200	17.400	17.400	420,395
2024-01-18	17.050	17.500	17.050	17.400	17.400	530,774
2024-01-17	17.100	17.200	17.000	17.050	17.050	794,613
2024-01-16	17.600	17.700	17.250	17.250	17.250	802,799
2024-01-15	17.700	17.800	17.650	17.650	17.650	447,087
2024-01-12	17.700	17.800	17.650	17.700	17.700	272,099
2024-01-11	18.000	18.000	17.650	17.700	17.700	364,766
2024-01-10	17.700	17.800	17.600	17.650	17.650	315,179
2024-01-09	18.350	18.350	17.700	17.700	17.700	1,153,367
2024-01-08	18.400	18.450	18.300	18.300	18.300	350,200
2024-01-05	18.300	18.500	18.300	18.400	18.400	327,819
2024-01-04	18.300	18.550	18.250	18.400	18.400	550,177
2024-01-03	18.650	18.650	18.300	18.300	18.300	690,760
2024-01-02	18.850	18.850	18.550	18.700	18.700	453,982
2023-12-29	18.900	18.900	18.650	18.700	18.700	671,333
2023-12-28	19.200	19.300	18.850	18.900	18.900	1,245,627
2023-12-27	19.350	19.500	19.000	19.100	19.100	6,158,675
2023-12-26	18.550	18.850	18.450	18.750	18.750	1,422,307
2023-12-25	18.450	19.050	18.450	18.550	18.550	2,550,135
2023-12-22	18.700	18.750	18.350	18.400	18.400	1,311,477
2023-12-21	18.350	18.850	18.350	18.700	18.700	1,371,125
2023-12-20	18.700	19.100	18.500	18.750	18.750	3,100,536
2023-12-19	18.350	18.900	18.050	18.700	18.700	5,518,769
2023-12-18	18.150	18.700	18.150	18.400	18.400	4,318,857
2023-12-15	17.400	18.650	17.400	18.050	18.050	7,288,820
2023-12-14	17.350	17.450	17.300	17.300	17.300	849,425
2023-12-13	17.100	17.300	17.050	17.250	17.250	902,583
2023-12-12	17.150	17.150	17.000	17.100	17.100	510,308
2023-12-11	17.000	17.050	16.950	17.050	17.050	361,898
2023-12-08	17.100	17.150	16.950	17.000	17.000	429,409
2023-12-07	17.200	17.300	17.000	17.100	17.100	553,243
2023-12-06	17.350	17.400	17.200	17.250	17.250	506,233
2023-12-05	17.100	17.350	17.100	17.250	17.250	854,353
2023-12-04	17.000	17.250	16.800	17.100	17.100	1,644,008
2023-12-01	17.000	17.050	16.800	16.950	16.950	798,059
2023-11-30	16.900	16.900	16.750	16.900	16.900	802,004
2023-11-29	17.000	17.000	16.850	16.900	16.900	474,250
2023-11-28	16.850	17.050	16.850	16.850	16.850	958,839
2023-11-27	17.100	17.150	16.800	16.800	16.800	908,692
2023-11-24	17.200	17.300	17.000	17.000	17.000	564,924
2023-11-23	17.150	17.200	17.100	17.200	17.200	375,999
2023-11-22	17.300	17.300	17.100	17.150	17.150	369,221
2023-11-21	16.950	17.250	16.950	17.150	17.150	862,402
2023-11-20	16.850	17.000	16.800	16.850	16.850	342,847
2023-11-17	16.950	16.950	16.800	16.800	16.800	345,341
2023-11-16	16.900	17.000	16.800	16.950	16.950	654,671
2023-11-15	16.750	16.850	16.600	16.850	16.850	1,103,519
2023-11-14	16.600	16.600	16.450	16.550	16.550	189,402
2023-11-13	16.700	16.800	16.550	16.550	16.550	466,504
2023-11-10	16.450	16.550	16.450	16.500	16.500	182,231
2023-11-09	16.500	16.600	16.400	16.600	16.600	502,136
2023-11-08	16.300	16.400	16.250	16.350	16.350	262,964
2023-11-07	16.350	16.400	16.250	16.300	16.300	226,126
2023-11-06	16.350	16.450	16.300	16.350	16.350	358,019

← NewerPage 12 of 21 · 1,221 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.