Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.250	21.450	21.150	21.250	21.250	1,730,125
2026-01-16	21.600	21.650	21.150	21.350	21.350	2,140,803
2026-01-15	21.400	21.550	21.350	21.550	21.550	1,867,005
2026-01-14	21.350	21.400	21.200	21.350	21.350	1,568,301
2026-01-13	21.250	21.300	20.900	21.300	21.300	2,438,400
2026-01-12	21.100	21.450	21.100	21.400	21.400	2,513,648
2026-01-09	21.100	21.100	20.900	21.050	21.050	1,256,254
2026-01-08	21.100	21.300	20.900	20.900	20.900	1,732,735
2026-01-07	20.550	21.150	20.500	21.000	21.000	2,656,099
2026-01-06	20.500	20.600	20.450	20.450	20.450	820,458
2026-01-05	20.600	20.950	20.400	20.450	20.450	1,524,721
2026-01-02	20.750	20.800	20.600	20.600	20.600	849,179
2025-12-31	20.700	20.850	20.550	20.650	20.650	1,027,049
2025-12-30	20.800	20.800	20.450	20.500	20.500	1,766,151
2025-12-29	20.950	21.000	20.800	20.850	20.850	996,962
2025-12-26	20.850	20.950	20.800	20.800	20.800	835,405
2025-12-24	20.950	21.050	20.850	20.850	20.850	650,616
2025-12-23	21.250	21.250	20.900	20.950	20.950	967,091
2025-12-22	20.800	21.200	20.800	21.200	21.200	2,415,639
2025-12-19	20.550	20.700	20.500	20.700	20.700	789,002
2025-12-18	20.600	20.700	20.500	20.550	20.550	558,903
2025-12-17	20.600	20.700	20.550	20.550	20.550	562,000
2025-12-16	20.750	20.800	20.600	20.650	20.650	1,238,364
2025-12-15	20.450	20.850	20.450	20.850	20.850	1,817,047
2025-12-12	20.550	20.600	20.400	20.450	20.450	450,705
2025-12-11	20.550	20.550	20.300	20.450	20.450	665,971
2025-12-10	20.550	20.600	20.350	20.400	20.400	647,401
2025-12-09	20.550	20.650	20.550	20.550	20.550	622,595
2025-12-08	20.500	20.650	20.500	20.650	20.650	1,231,045
2025-12-05	20.500	20.500	20.250	20.450	20.450	601,847
2025-12-04	20.550	20.650	20.350	20.450	20.450	1,104,275
2025-12-03	20.600	20.600	20.450	20.550	20.550	549,273
2025-12-02	20.450	20.550	20.400	20.500	20.500	685,262
2025-12-01	20.300	20.500	20.300	20.450	20.450	751,811
2025-11-28	20.450	20.450	20.200	20.350	20.350	1,015,000
2025-11-27	20.350	20.500	20.300	20.400	20.400	809,102
2025-11-26	20.200	20.450	20.150	20.250	20.250	1,289,000
2025-11-25	20.000	20.150	19.850	20.100	20.100	874,282
2025-11-24	19.900	20.050	19.850	20.050	20.050	585,543
2025-11-21	19.900	19.950	19.700	19.800	19.800	942,130
2025-11-20	19.750	19.950	19.750	19.900	19.900	511,266
2025-11-19	19.850	19.850	19.600	19.600	19.600	813,456
2025-11-18	19.850	19.900	19.600	19.850	19.850	1,174,220
2025-11-17	20.200	20.200	19.950	19.950	19.950	1,098,300
2025-11-14	20.100	20.250	20.000	20.150	20.150	741,040
2025-11-13	20.350	20.350	20.100	20.150	20.150	558,162
2025-11-12	20.100	20.300	20.100	20.200	20.200	977,207
2025-11-11	20.100	20.200	20.050	20.050	20.050	633,008
2025-11-10	20.450	20.450	20.050	20.100	20.100	1,248,260
2025-11-07	20.100	20.550	20.100	20.350	20.350	4,071,733
2025-11-06	19.300	19.550	19.300	19.550	19.550	634,782
2025-11-05	19.100	19.200	18.900	19.150	19.150	748,106
2025-11-04	19.150	19.300	19.100	19.100	19.100	871,324
2025-11-03	19.150	19.200	19.100	19.100	19.100	664,450
2025-10-31	19.250	19.300	19.150	19.150	19.150	683,004
2025-10-30	19.200	19.350	19.100	19.150	19.150	765,202
2025-10-29	19.350	19.350	19.150	19.200	19.200	781,350
2025-10-28	19.650	19.650	19.250	19.300	19.300	996,200
2025-10-27	19.700	19.750	19.550	19.550	19.550	582,641
2025-10-23	19.650	19.650	19.550	19.650	19.650	475,885

← NewerPage 4 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.