Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.200	16.300	16.200	16.300	16.300	239,064
2023-11-02	16.150	16.350	16.150	16.200	16.200	281,944
2023-11-01	16.200	16.250	16.050	16.100	16.100	275,069
2023-10-31	16.350	16.500	16.150	16.150	16.150	272,531
2023-10-30	16.250	16.400	16.250	16.350	16.350	196,348
2023-10-27	16.350	16.350	16.250	16.250	16.250	194,473
2023-10-26	16.300	16.350	16.150	16.300	16.300	177,555
2023-10-25	16.400	16.400	16.300	16.350	16.350	157,853
2023-10-24	16.200	16.350	16.100	16.300	16.300	254,612
2023-10-23	16.150	16.350	16.050	16.250	16.250	334,981
2023-10-20	16.300	16.350	15.900	16.250	16.250	475,552
2023-10-19	16.400	16.450	16.200	16.350	16.350	534,562
2023-10-18	16.650	16.650	15.950	16.400	16.400	4,616,812
2023-10-17	16.700	16.750	16.600	16.600	16.600	539,315
2023-10-16	16.700	16.750	16.600	16.700	16.700	445,658
2023-10-13	16.600	16.750	16.600	16.700	16.700	405,056
2023-10-12	16.750	16.750	16.550	16.750	16.750	769,849
2023-10-11	16.950	16.950	16.500	16.650	16.650	1,374,113
2023-10-06	16.850	17.050	16.850	16.950	16.950	312,444
2023-10-05	16.750	16.950	16.750	16.900	16.900	339,150
2023-10-04	16.750	16.900	16.600	16.750	16.750	543,884
2023-10-03	17.100	17.100	16.750	16.950	16.950	482,045
2023-10-02	17.000	17.150	16.950	17.100	17.100	412,329
2023-09-28	17.000	17.050	16.950	16.950	16.950	473,318
2023-09-27	17.300	17.300	16.950	17.000	17.000	890,865
2023-09-26	17.700	17.700	17.400	17.400	17.400	652,805
2023-09-25	18.100	18.100	17.700	17.750	17.750	464,108
2023-09-22	17.900	18.100	17.900	18.100	18.100	226,308
2023-09-21	18.200	18.200	17.800	17.950	17.950	561,951
2023-09-20	18.450	18.450	18.250	18.300	18.300	524,674
2023-09-19	18.500	18.600	18.300	18.350	18.350	1,251,420
2023-09-18	17.800	18.500	17.800	18.450	18.450	1,746,611
2023-09-15	18.050	18.150	17.900	17.900	17.900	751,460
2023-09-14	17.650	17.950	17.650	17.900	17.900	613,616
2023-09-13	17.600	17.800	17.550	17.650	17.650	403,725
2023-09-12	17.550	17.750	17.550	17.650	17.650	295,759
2023-09-11	17.800	17.800	17.550	17.550	17.550	492,828
2023-09-08	17.550	17.800	17.500	17.800	17.800	338,592
2023-09-07	17.600	17.850	17.550	17.700	17.700	362,210
2023-09-06	18.200	18.250	17.700	17.750	17.750	535,722
2023-09-05	18.150	18.300	18.050	18.250	18.250	576,653
2023-09-04	17.900	18.350	17.900	18.150	18.150	1,315,215
2023-09-01	17.300	18.000	17.300	17.900	17.900	1,023,153
2023-08-31	17.350	17.550	17.200	17.400	17.400	752,660
2023-08-30	17.500	17.550	17.150	17.300	17.300	393,732
2023-08-29	17.150	17.450	17.150	17.400	17.400	488,896
2023-08-28	17.000	17.300	17.000	17.250	17.250	477,386
2023-08-25	17.000	17.200	16.800	17.050	17.050	783,827
2023-08-24	16.850	17.000	16.700	16.800	16.800	561,106
2023-08-23	16.700	16.900	16.700	16.850	16.850	170,347
2023-08-22	16.900	16.950	16.750	16.750	16.750	317,877
2023-08-21	17.000	17.100	16.900	16.900	16.900	330,979
2023-08-18	16.700	17.300	16.700	17.000	17.000	566,504
2023-08-17	16.650	16.900	16.400	16.750	16.750	679,954
2023-08-16	16.800	16.800	16.600	16.750	16.750	589,462
2023-08-15	16.850	17.050	16.850	16.950	16.950	305,796
2023-08-14	17.400	17.400	16.850	16.850	16.850	943,773
2023-08-11	17.400	17.600	17.400	17.500	17.500	524,127
2023-08-10	17.450	17.450	17.200	17.350	17.350	490,368
2023-08-09	17.650	17.700	17.400	17.450	17.450	704,718

← NewerPage 13 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.