Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.900	16.900	16.700	16.750	16.196	507,001
2023-02-07	16.750	16.800	16.650	16.800	16.245	389,897
2023-02-06	16.700	16.900	16.600	16.700	16.148	543,929
2023-02-03	16.700	16.750	16.550	16.700	16.148	774,327
2023-02-02	16.700	16.750	16.500	16.650	16.100	651,082
2023-02-01	16.600	16.800	16.500	16.600	16.051	751,248
2023-01-31	16.400	16.650	16.300	16.500	15.955	843,329
2023-01-30	16.150	16.450	16.050	16.400	15.858	1,265,435
2023-01-17	15.950	16.000	15.900	15.950	15.423	308,468
2023-01-16	15.800	16.050	15.800	15.950	15.423	408,399
2023-01-13	16.000	16.050	15.900	16.000	15.471	210,259
2023-01-12	16.000	16.200	15.950	16.000	15.471	491,063
2023-01-11	16.050	16.050	15.900	15.950	15.423	303,434
2023-01-10	16.100	16.100	15.900	16.050	15.519	394,747
2023-01-09	15.900	16.050	15.900	16.050	15.519	339,209
2023-01-06	15.900	15.950	15.850	15.850	15.326	256,276
2023-01-05	15.950	16.050	15.850	15.950	15.423	234,015
2023-01-04	15.950	16.000	15.850	15.950	15.423	215,777
2023-01-03	15.950	16.000	15.750	15.900	15.374	211,122
2022-12-30	16.000	16.200	15.850	15.950	15.423	414,178
2022-12-29	15.950	15.950	15.650	15.850	15.326	394,489
2022-12-28	16.100	16.100	15.950	16.000	15.471	358,460
2022-12-27	16.200	16.200	15.950	16.050	15.519	389,116
2022-12-26	16.400	16.400	16.100	16.200	15.665	386,473
2022-12-23	16.150	16.350	16.000	16.250	15.713	681,821
2022-12-22	16.350	16.550	16.100	16.150	15.616	1,243,949
2022-12-21	15.900	16.350	15.700	15.950	15.423	1,861,715
2022-12-20	15.900	15.900	15.400	15.500	14.988	649,333
2022-12-19	15.950	15.950	15.550	15.550	15.036	551,734
2022-12-16	16.100	16.150	15.850	15.850	15.326	899,425
2022-12-15	16.200	16.800	16.150	16.150	15.616	1,832,374
2022-12-14	16.300	16.350	16.050	16.250	15.713	757,803
2022-12-13	15.700	16.650	15.700	16.200	15.665	2,100,842
2022-12-12	15.800	15.800	15.400	15.700	15.181	164,297
2022-12-09	15.750	15.850	15.650	15.700	15.181	258,216
2022-12-08	15.550	15.600	15.500	15.550	15.036	182,205
2022-12-07	15.850	15.900	15.500	15.550	15.036	325,825
2022-12-06	16.050	16.200	15.700	15.700	15.181	498,581
2022-12-05	15.950	16.200	15.850	16.150	15.616	641,371
2022-12-02	15.950	16.100	15.850	15.900	15.374	558,626
2022-12-01	16.000	16.050	15.800	15.900	15.374	397,119
2022-11-30	15.900	15.900	15.600	15.850	15.326	324,973
2022-11-29	15.650	15.750	15.400	15.700	15.181	332,676
2022-11-28	15.700	15.700	15.400	15.550	15.036	239,711
2022-11-25	15.650	15.900	15.550	15.550	15.036	355,198
2022-11-24	15.550	15.700	15.500	15.600	15.084	414,001
2022-11-23	15.500	15.550	15.350	15.450	14.939	157,515
2022-11-22	15.500	15.500	15.300	15.450	14.939	242,935
2022-11-21	15.350	15.500	15.250	15.450	14.939	236,190
2022-11-18	15.550	15.700	15.300	15.350	14.843	876,778
2022-11-17	15.500	15.700	15.400	15.600	15.084	282,455
2022-11-16	16.050	16.050	15.500	15.500	14.988	776,393
2022-11-15	15.850	16.000	15.750	16.000	15.471	1,056,234
2022-11-14	15.500	15.750	15.400	15.750	15.229	973,558
2022-11-11	15.500	15.650	15.300	15.350	14.843	379,629
2022-11-10	15.400	15.400	15.250	15.350	14.843	187,673
2022-11-09	15.500	15.500	15.250	15.400	14.891	402,567
2022-11-08	15.300	15.600	15.300	15.400	14.891	494,141
2022-11-07	15.200	15.400	15.150	15.250	14.746	727,963
2022-11-04	14.900	15.100	14.800	15.100	14.601	384,362

← NewerPage 16 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.