Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.350	18.350	17.550	17.650	17.650	1,740,938
2023-08-07	18.750	18.750	18.100	18.200	18.200	1,343,093
2023-08-04	18.450	18.700	18.000	18.650	18.650	2,272,051
2023-08-02	17.850	18.500	17.700	18.400	18.400	3,455,831
2023-08-01	17.650	17.900	17.650	17.850	17.850	886,607
2023-07-31	17.850	18.100	17.550	17.550	17.550	943,126
2023-07-28	18.050	18.150	17.800	17.850	17.850	571,797
2023-07-27	17.800	18.250	17.800	18.000	18.000	988,469
2023-07-26	17.500	18.300	17.500	18.000	18.000	1,822,571
2023-07-25	16.950	17.600	16.950	17.550	17.550	1,056,920
2023-07-24	17.100	17.150	16.600	16.950	16.950	834,989
2023-07-21	17.200	17.350	17.050	17.100	17.100	539,696
2023-07-20	17.400	17.500	17.200	17.400	17.400	334,097
2023-07-19	17.000	17.500	17.000	17.300	17.300	1,163,181
2023-07-18	18.000	18.000	16.900	16.900	16.900	1,799,583
2023-07-17	17.900	18.400	17.800	18.150	17.550	1,508,346
2023-07-14	17.900	18.050	17.850	17.950	17.357	580,516
2023-07-13	18.000	18.050	17.650	17.800	17.212	1,041,084
2023-07-12	18.250	18.450	17.800	17.850	17.260	884,832
2023-07-11	18.750	18.750	18.000	18.150	17.550	2,288,397
2023-07-10	19.150	19.150	18.300	18.650	18.034	1,500,000
2023-07-07	18.800	19.700	18.750	19.100	18.469	7,375,662
2023-07-06	18.950	19.000	18.300	18.850	18.227	1,597,226
2023-07-05	19.000	19.000	18.300	18.300	17.695	1,973,879
2023-07-04	18.950	19.550	18.700	19.000	18.372	3,759,691
2023-07-03	18.250	19.000	17.950	19.000	18.372	2,920,289
2023-06-30	18.050	18.400	17.800	18.200	17.598	1,444,595
2023-06-29	18.000	18.900	17.900	18.000	17.405	4,263,210
2023-06-28	17.000	18.200	17.000	17.900	17.308	4,408,577
2023-06-27	16.850	16.900	16.800	16.900	16.341	624,895
2023-06-26	16.900	16.950	16.800	16.850	16.293	807,712
2023-06-21	16.550	16.850	16.550	16.800	16.245	772,861
2023-06-20	16.600	16.650	16.550	16.550	16.003	217,064
2023-06-19	16.650	16.700	16.550	16.600	16.051	466,938
2023-06-16	16.550	16.700	16.450	16.650	16.100	911,856
2023-06-15	16.550	16.550	16.400	16.400	15.858	535,682
2023-06-14	16.450	16.600	16.450	16.550	16.003	246,830
2023-06-13	16.500	16.500	16.400	16.500	15.955	425,946
2023-06-12	16.550	16.600	16.350	16.500	15.955	626,115
2023-06-09	16.600	16.700	16.500	16.550	16.003	667,175
2023-06-08	16.650	16.650	16.550	16.600	16.051	516,392
2023-06-07	16.600	16.650	16.550	16.550	16.003	349,240
2023-06-06	16.600	16.650	16.550	16.600	16.051	304,678
2023-06-05	16.450	16.750	16.450	16.600	16.051	621,484
2023-06-02	16.350	16.450	16.300	16.350	15.810	563,491
2023-06-01	16.450	16.450	16.250	16.350	15.810	312,579
2023-05-31	16.250	16.450	16.200	16.350	15.810	577,407
2023-05-30	16.300	16.300	16.150	16.250	15.713	397,652
2023-05-29	16.350	16.450	16.250	16.250	15.713	466,871
2023-05-26	16.550	16.550	16.300	16.350	15.810	513,229
2023-05-25	16.650	16.650	16.550	16.550	16.003	325,155
2023-05-24	16.850	16.850	16.650	16.750	16.196	228,233
2023-05-23	16.800	16.900	16.650	16.850	16.293	254,917
2023-05-22	16.650	16.850	16.650	16.850	16.293	393,359
2023-05-19	16.700	16.800	16.600	16.650	16.100	464,767
2023-05-18	16.700	16.900	16.700	16.700	16.148	746,387
2023-05-17	16.450	16.800	16.400	16.800	16.245	1,186,728
2023-05-16	16.400	16.550	16.350	16.450	15.906	555,023
2023-05-15	16.050	16.550	16.000	16.400	15.858	965,123
2023-05-12	15.850	16.150	15.850	16.100	15.568	244,364

← NewerPage 14 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.