Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.350	24.400	24.000	24.350	24.350	1,217,333
2026-04-24	24.600	24.650	24.000	24.250	24.250	2,799,429
2026-04-23	24.900	24.950	24.300	24.600	24.600	2,143,100
2026-04-22	24.900	25.000	24.750	24.800	24.800	1,217,100
2026-04-21	24.950	25.000	24.800	24.850	24.850	1,034,626
2026-04-20	24.950	25.100	24.800	24.800	24.800	1,164,913
2026-04-17	25.100	25.250	24.950	24.950	24.950	1,959,984
2026-04-16	25.200	25.300	25.000	25.100	25.100	1,289,520
2026-04-15	25.450	25.450	25.050	25.150	25.150	1,875,489
2026-04-14	25.450	25.600	25.300	25.350	25.350	1,302,356
2026-04-13	25.500	25.500	24.900	25.450	25.450	2,607,635
2026-04-10	25.250	25.650	25.050	25.250	25.250	2,675,995
2026-04-09	25.100	25.200	24.900	24.950	24.950	1,099,320
2026-04-08	25.150	25.250	24.950	25.100	25.100	1,892,661
2026-04-07	24.750	25.300	24.750	25.000	25.000	1,285,016
2026-04-02	25.200	25.300	24.750	24.800	24.800	1,200,621
2026-04-01	25.250	25.500	25.000	25.200	25.200	1,373,582
2026-03-31	24.900	25.050	24.650	24.750	24.750	1,515,781
2026-03-30	25.250	25.400	24.950	25.000	25.000	1,636,239
2026-03-27	25.450	25.600	25.200	25.450	25.450	940,250
2026-03-26	26.200	26.300	25.550	25.550	25.550	1,356,247
2026-03-25	25.200	26.000	25.000	25.800	25.800	2,617,687
2026-03-24	25.000	25.050	24.700	24.850	24.850	1,127,070
2026-03-23	24.950	25.150	24.750	24.800	24.800	2,241,265
2026-03-20	24.650	25.750	24.650	25.450	25.450	4,880,394
2026-03-19	25.000	25.000	24.600	24.750	24.750	2,118,291
2026-03-18	24.400	25.200	24.400	24.950	24.950	4,068,618
2026-03-17	24.100	24.250	24.000	24.150	24.150	1,678,588
2026-03-16	24.500	24.600	24.000	24.050	24.050	2,108,413
2026-03-13	24.450	24.600	23.800	24.200	24.200	4,019,763
2026-03-12	22.900	23.800	22.900	23.800	23.800	3,259,648
2026-03-11	22.700	23.200	22.700	22.950	22.950	1,678,480
2026-03-10	22.600	22.750	22.400	22.550	22.550	771,405
2026-03-09	22.400	22.600	22.150	22.200	22.200	1,883,574
2026-03-06	22.600	23.050	22.500	22.850	22.850	1,380,513
2026-03-05	22.650	22.800	22.500	22.700	22.700	1,272,788
2026-03-04	22.550	22.700	22.100	22.200	22.200	1,895,950
2026-03-03	22.900	23.100	22.700	22.800	22.800	1,347,034
2026-03-02	22.500	23.000	22.500	22.850	22.850	1,230,599
2026-02-26	23.100	23.100	22.700	22.900	22.900	1,465,940
2026-02-25	22.850	22.900	22.650	22.900	22.900	1,067,220
2026-02-24	22.600	22.900	22.600	22.750	22.750	1,660,335
2026-02-23	22.700	22.750	22.350	22.600	22.600	2,160,271
2026-02-11	22.400	22.550	22.350	22.500	22.500	1,604,540
2026-02-10	22.100	22.200	21.900	22.100	22.100	1,002,100
2026-02-09	22.050	22.150	21.800	22.100	22.100	1,278,610
2026-02-06	22.200	22.200	21.500	21.850	21.850	2,130,292
2026-02-05	22.550	22.600	22.000	22.100	22.100	2,506,200
2026-02-04	22.200	22.550	22.000	22.550	22.550	2,516,274
2026-02-03	22.000	22.300	21.950	22.150	22.150	2,591,427
2026-02-02	21.550	22.050	21.450	21.900	21.900	3,722,873
2026-01-30	21.250	21.950	21.200	21.550	21.550	4,330,389
2026-01-29	20.950	21.550	20.900	21.250	21.250	3,940,947
2026-01-28	20.900	21.000	20.800	20.950	20.950	868,425
2026-01-27	21.150	21.200	20.800	20.900	20.900	1,601,114
2026-01-26	21.000	21.250	21.000	21.150	21.150	1,009,275
2026-01-23	21.250	21.300	21.000	21.000	21.000	1,024,449
2026-01-22	21.200	21.300	21.100	21.250	21.250	931,728
2026-01-21	21.100	21.150	21.000	21.100	21.100	1,245,328
2026-01-20	21.200	21.300	21.050	21.150	21.150	1,220,253

← NewerPage 3 of 5 · 243 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.