Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.650	19.650	19.550	19.650	19.650	475,885
2025-10-22	19.500	19.650	19.500	19.650	19.650	418,160
2025-10-21	19.600	19.650	19.400	19.500	19.500	834,008
2025-10-20	19.500	19.500	19.300	19.450	19.450	1,089,057
2025-10-17	19.500	19.800	19.500	19.500	19.500	783,061
2025-10-16	19.750	19.850	19.500	19.500	19.500	1,204,020
2025-10-15	19.750	19.750	19.350	19.750	19.750	2,808,648
2025-10-14	20.100	20.150	19.750	19.750	19.750	4,093,921
2025-10-13	20.300	20.400	19.950	20.300	20.300	1,305,258
2025-10-09	20.450	20.550	20.250	20.300	20.300	1,270,100
2025-10-08	20.600	20.600	20.450	20.450	20.450	438,534
2025-10-07	20.500	20.650	20.500	20.550	20.550	976,573
2025-10-03	20.600	20.600	20.400	20.450	20.450	600,298
2025-10-02	20.500	20.600	20.400	20.600	20.600	435,969
2025-10-01	20.750	20.750	20.450	20.500	20.500	875,478
2025-09-30	20.450	20.600	20.350	20.550	20.550	856,085
2025-09-29	20.350	20.350	20.350	20.350	20.350	0
2025-09-26	20.600	20.600	20.250	20.350	20.350	1,271,799
2025-09-25	20.500	20.850	20.500	20.650	20.650	1,375,100
2025-09-24	20.350	20.600	20.350	20.450	20.450	1,106,025
2025-09-23	20.250	20.350	20.150	20.300	20.300	519,633
2025-09-22	20.250	20.300	20.150	20.250	20.250	746,422
2025-09-19	20.200	20.300	20.050	20.150	20.150	503,011
2025-09-18	20.200	20.250	20.100	20.200	20.200	702,029
2025-09-17	20.200	20.350	20.100	20.100	20.100	1,089,033
2025-09-16	20.150	20.250	20.150	20.200	20.200	490,001
2025-09-15	20.200	20.400	20.150	20.150	20.150	890,639
2025-09-12	20.200	20.350	19.950	20.200	20.200	1,040,314
2025-09-11	20.400	20.600	20.150	20.150	20.150	1,513,777
2025-09-10	20.450	20.500	20.300	20.400	20.400	662,566
2025-09-09	20.400	20.450	20.350	20.450	20.450	539,442
2025-09-08	20.300	20.450	20.250	20.350	20.350	681,689
2025-09-05	20.350	20.400	20.150	20.250	20.250	789,000
2025-09-04	20.300	20.450	20.250	20.250	20.250	1,164,309
2025-09-03	20.350	20.500	20.150	20.250	20.250	883,955
2025-09-02	20.450	20.650	20.250	20.400	20.400	579,651
2025-09-01	20.850	20.950	20.300	20.350	20.350	1,273,523
2025-08-29	21.100	21.200	20.750	20.850	20.850	1,261,219
2025-08-28	21.150	21.150	20.950	21.050	21.050	692,630
2025-08-27	21.000	21.350	21.000	21.150	21.150	587,554
2025-08-26	21.700	21.850	21.050	21.050	21.050	1,940,178
2025-08-25	21.900	21.950	21.600	21.800	21.800	995,648
2025-08-22	21.850	21.850	21.450	21.500	21.500	1,492,606
2025-08-21	21.550	21.900	21.550	21.900	21.900	1,103,452
2025-08-20	21.800	21.900	21.300	21.500	21.500	2,026,566
2025-08-19	22.300	22.300	21.450	21.800	21.800	2,535,450
2025-08-18	21.550	22.350	21.550	22.100	22.100	4,166,617
2025-08-15	21.200	21.350	21.100	21.350	21.350	2,520,926
2025-08-14	20.800	21.250	20.800	21.200	21.200	3,377,445
2025-08-13	20.800	21.000	20.600	20.650	20.650	1,391,689
2025-08-12	20.950	21.100	20.700	20.750	20.750	1,696,723
2025-08-11	20.400	20.950	20.400	20.850	20.850	2,799,753
2025-08-08	20.550	20.700	20.300	20.400	20.400	3,077,544
2025-08-07	20.050	20.200	20.000	20.200	20.200	1,076,783
2025-08-06	19.950	20.050	19.900	20.000	20.000	920,313
2025-08-05	19.650	19.900	19.650	19.850	19.850	438,064
2025-08-04	19.500	19.750	19.500	19.650	19.650	626,194
2025-08-01	19.750	19.800	19.400	19.700	19.700	1,473,605
2025-07-31	19.900	19.950	19.750	19.850	19.850	634,962
2025-07-30	19.850	20.350	19.750	19.800	19.800	2,809,796

← NewerPage 5 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.