Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.300	21.300	21.100	21.100	21.100	690,030
2026-07-21	20.900	21.250	20.900	21.100	21.100	803,487
2026-07-20	21.200	21.200	20.650	20.850	20.850	1,022,040
2026-07-17	21.250	21.250	20.850	20.900	20.900	1,380,800
2026-07-16	21.400	21.450	21.250	21.250	21.250	617,512
2026-07-15	21.350	21.500	21.150	21.450	21.450	956,254
2026-07-14	21.350	21.350	20.950	21.200	21.200	1,341,324
2026-07-13	21.400	21.550	21.150	21.200	21.200	940,005
2026-07-10	21.350	21.350	21.350	21.350	21.350	0
2026-07-09	21.200	21.350	21.100	21.350	21.350	792,598
2026-07-08	21.600	21.600	21.100	21.150	21.150	1,830,232
2026-07-07	21.750	21.850	21.450	21.600	21.600	1,089,225
2026-07-06	21.650	21.800	21.450	21.800	21.800	1,196,427
2026-07-03	21.150	21.750	21.150	21.550	21.550	1,860,580
2026-07-02	21.550	21.550	21.050	21.200	21.200	4,186,342
2026-07-01	23.850	23.850	23.550	23.700	21.700	4,232,089
2026-06-30	23.750	23.800	23.600	23.700	21.700	2,456,206
2026-06-29	24.050	24.150	23.600	23.650	21.654	2,715,000
2026-06-26	24.400	24.400	23.850	23.950	21.929	3,383,250
2026-06-25	24.250	24.700	24.250	24.450	24.450	2,092,304
2026-06-24	24.300	24.350	24.100	24.200	24.200	1,938,295
2026-06-23	24.750	24.750	24.150	24.350	24.350	2,620,338
2026-06-22	24.950	25.000	24.600	24.750	24.750	2,737,903
2026-06-18	24.950	25.150	24.700	24.850	24.850	2,633,688
2026-06-17	24.650	25.000	24.550	24.800	24.800	1,472,958
2026-06-16	24.900	24.950	24.600	24.650	24.650	1,873,063
2026-06-15	24.900	25.000	24.700	24.750	24.750	2,558,466
2026-06-12	24.000	24.750	24.000	24.600	24.600	2,756,371
2026-06-11	24.100	24.100	23.550	23.850	23.850	1,585,000
2026-06-10	23.950	24.150	23.900	24.000	24.000	1,378,250
2026-06-09	23.700	24.000	23.700	24.000	24.000	1,113,509
2026-06-08	23.350	23.850	23.350	23.700	23.700	1,511,360
2026-06-05	24.050	24.350	23.950	24.250	24.250	1,750,053
2026-06-04	24.050	24.200	23.800	24.100	24.100	1,559,999
2026-06-03	23.700	24.150	23.550	24.050	24.050	2,076,035
2026-06-02	23.750	23.750	23.400	23.550	23.550	1,857,407
2026-06-01	23.300	23.800	23.100	23.750	23.750	2,270,600
2026-05-29	22.950	23.250	22.950	23.250	23.250	1,929,510
2026-05-28	23.000	23.050	22.600	22.850	22.850	1,667,029
2026-05-27	22.850	23.000	22.750	22.950	22.950	1,722,334
2026-05-26	23.250	23.250	22.600	22.700	22.700	1,933,926
2026-05-25	22.600	23.300	22.500	23.050	23.050	2,806,530
2026-05-22	22.550	22.600	22.350	22.400	22.400	1,347,735
2026-05-21	22.400	22.500	22.250	22.500	22.500	1,020,909
2026-05-20	22.600	22.600	22.200	22.200	22.200	1,148,799
2026-05-19	22.400	22.700	22.400	22.450	22.450	989,044
2026-05-18	22.600	22.700	22.300	22.400	22.400	1,614,846
2026-05-15	23.350	23.350	22.550	22.750	22.750	2,937,727
2026-05-14	23.000	23.400	23.000	23.350	23.350	1,872,045
2026-05-13	23.200	23.200	22.950	23.050	23.050	1,288,030
2026-05-12	23.350	23.350	22.900	23.100	23.100	3,363,012
2026-05-11	23.200	23.500	23.000	23.400	23.400	2,359,210
2026-05-08	24.600	24.600	23.300	23.400	23.400	7,768,456
2026-05-07	24.950	24.950	24.700	24.850	24.850	1,345,320
2026-05-06	24.950	25.050	24.650	24.850	24.850	1,614,005
2026-05-05	24.750	25.000	24.650	24.800	24.800	1,533,471
2026-05-04	24.800	24.900	24.550	24.700	24.700	1,261,250
2026-04-30	24.850	24.950	24.700	24.750	24.750	827,876
2026-04-29	25.300	25.300	24.750	24.850	24.850	1,080,000
2026-04-28	24.350	25.150	24.300	25.100	25.100	1,614,750

← NewerPage 2 of 3 · 126 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.