Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.100	16.200	15.950	15.950	15.423	628,326
2023-05-10	16.200	16.250	16.150	16.150	15.616	239,186
2023-05-09	16.300	16.300	16.050	16.150	15.616	395,247
2023-05-08	16.250	16.350	16.100	16.250	15.713	354,637
2023-05-05	16.200	16.350	16.200	16.250	15.713	319,100
2023-05-04	16.150	16.200	16.100	16.150	15.616	235,584
2023-05-03	16.200	16.300	16.150	16.200	15.665	180,054
2023-05-02	16.250	16.350	16.100	16.300	15.761	438,255
2023-04-28	16.300	16.300	16.150	16.250	15.713	340,493
2023-04-27	16.400	16.400	16.100	16.200	15.665	328,270
2023-04-26	16.150	16.400	16.000	16.350	15.810	500,272
2023-04-25	16.950	16.950	16.100	16.200	15.665	1,276,086
2023-04-24	16.800	17.250	16.700	16.800	16.245	2,267,518
2023-04-21	16.400	16.700	16.300	16.650	16.100	1,739,613
2023-04-20	16.200	16.350	16.100	16.300	15.761	714,062
2023-04-19	16.150	16.250	16.100	16.200	15.665	527,094
2023-04-18	16.150	16.200	16.050	16.150	15.616	262,308
2023-04-17	16.200	16.200	16.050	16.150	15.616	448,378
2023-04-14	16.200	16.250	16.100	16.150	15.616	361,413
2023-04-13	16.250	16.250	16.100	16.200	15.665	358,144
2023-04-12	16.200	16.200	16.100	16.150	15.616	377,444
2023-04-11	16.000	16.150	15.950	16.150	15.616	374,766
2023-04-10	16.000	16.000	15.900	16.000	15.471	214,174
2023-04-07	15.950	16.000	15.950	16.000	15.471	141,764
2023-04-06	16.000	16.000	15.850	16.000	15.471	428,365
2023-03-31	16.000	16.100	15.900	16.000	15.471	292,199
2023-03-30	16.000	16.000	15.900	16.000	15.471	172,193
2023-03-29	16.050	16.050	15.900	15.950	15.423	226,975
2023-03-28	16.100	16.100	15.950	16.000	15.471	180,502
2023-03-27	16.000	16.100	15.900	16.000	15.471	335,146
2023-03-24	16.100	16.150	15.950	15.950	15.423	269,120
2023-03-23	16.000	16.100	15.900	16.000	15.471	195,183
2023-03-22	16.050	16.100	15.950	16.000	15.471	493,718
2023-03-21	15.900	16.050	15.850	16.000	15.471	506,437
2023-03-20	15.700	15.850	15.700	15.850	15.326	500,599
2023-03-17	15.850	15.850	15.700	15.700	15.181	391,371
2023-03-16	16.050	16.100	15.650	15.700	15.181	940,472
2023-03-15	16.500	16.500	16.100	16.200	15.665	636,481
2023-03-14	16.450	16.550	16.350	16.350	15.810	342,237
2023-03-13	16.300	16.600	16.150	16.600	16.051	479,388
2023-03-10	16.650	16.650	16.450	16.450	15.906	493,074
2023-03-09	16.850	16.900	16.650	16.650	16.100	327,688
2023-03-08	16.850	16.900	16.700	16.850	16.293	233,019
2023-03-07	16.700	16.900	16.650	16.900	16.341	470,739
2023-03-06	16.750	16.800	16.650	16.650	16.100	419,316
2023-03-03	16.650	16.700	16.550	16.650	16.100	242,996
2023-03-02	16.500	16.600	16.400	16.550	16.003	473,863
2023-03-01	16.950	16.950	16.500	16.500	15.955	501,775
2023-02-24	17.100	17.100	16.750	16.950	16.390	541,507
2023-02-23	16.800	17.000	16.800	16.950	16.390	614,761
2023-02-22	16.850	16.850	16.600	16.750	16.196	363,862
2023-02-21	16.950	16.950	16.800	16.900	16.341	463,595
2023-02-20	16.750	16.950	16.700	16.900	16.341	639,978
2023-02-17	16.700	16.800	16.600	16.750	16.196	328,876
2023-02-16	16.800	16.850	16.700	16.700	16.148	392,374
2023-02-15	16.700	16.850	16.600	16.650	16.100	531,694
2023-02-14	16.650	16.750	16.600	16.700	16.148	280,151
2023-02-13	16.550	16.700	16.450	16.650	16.100	525,160
2023-02-10	16.750	16.750	16.550	16.700	16.148	389,771
2023-02-09	16.750	16.800	16.600	16.750	16.196	480,126

← NewerPage 15 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.