Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.900	19.900	19.650	19.750	19.750	916,206
2025-07-28	19.950	20.050	19.700	19.900	19.900	924,350
2025-07-25	19.650	19.900	19.650	19.750	19.750	644,824
2025-07-24	19.750	19.750	19.550	19.650	19.650	843,217
2025-07-23	19.200	19.650	19.100	19.650	19.650	1,743,510
2025-07-22	19.200	19.400	19.000	19.000	19.000	2,143,084
2025-07-21	18.950	19.250	18.900	19.100	19.100	1,930,306
2025-07-18	18.750	18.900	18.750	18.800	18.800	1,425,005
2025-07-17	18.550	18.750	18.550	18.600	18.600	1,371,080
2025-07-16	18.800	18.900	18.550	18.550	18.550	1,620,457
2025-07-15	18.600	19.000	18.600	18.850	18.850	1,245,196
2025-07-14	18.450	18.850	18.400	18.650	18.650	1,109,185
2025-07-11	18.250	18.550	18.250	18.400	18.400	1,081,000
2025-07-10	18.300	18.300	18.200	18.200	18.200	794,378
2025-07-09	18.300	18.500	18.250	18.400	18.400	1,272,056
2025-07-08	18.650	18.650	18.350	18.350	18.350	765,407
2025-07-07	18.750	18.750	18.600	18.650	18.650	483,636
2025-07-04	18.900	18.950	18.750	18.750	18.750	640,262
2025-07-03	18.850	19.050	18.800	18.900	18.900	787,230
2025-07-02	18.850	18.900	18.750	18.750	18.750	407,010
2025-07-01	18.950	19.050	18.850	18.900	18.900	505,020
2025-06-30	18.850	18.950	18.800	18.800	18.800	492,248
2025-06-27	18.900	19.050	18.900	18.900	18.900	802,702
2025-06-26	18.800	19.050	18.800	18.900	18.900	770,501
2025-06-25	18.750	18.950	18.700	18.800	18.800	661,182
2025-06-24	18.500	18.900	18.450	18.700	18.700	691,830
2025-06-23	18.450	18.500	18.100	18.500	18.500	766,575
2025-06-20	18.800	18.900	18.450	18.450	18.450	1,456,199
2025-06-19	19.200	19.300	18.800	18.800	18.800	1,181,235
2025-06-18	19.300	19.400	19.150	19.350	19.350	499,200
2025-06-17	19.450	19.450	19.200	19.200	19.200	598,158
2025-06-16	19.350	19.400	19.200	19.400	19.400	545,767
2025-06-13	19.750	19.750	19.350	19.350	19.350	970,628
2025-06-12	19.850	19.950	19.700	19.800	19.800	723,430
2025-06-11	19.500	20.250	19.500	19.850	19.850	2,019,030
2025-06-10	19.350	19.500	19.200	19.350	19.350	693,256
2025-06-09	19.850	19.900	19.100	19.250	19.250	1,683,279
2025-06-06	19.850	19.900	19.750	19.800	19.800	396,327
2025-06-05	19.800	20.000	19.800	19.800	19.800	661,002
2025-06-04	19.750	19.950	19.750	19.800	19.800	589,592
2025-06-03	19.950	20.100	19.750	19.750	19.750	663,000
2025-06-02	20.000	20.050	19.700	19.800	19.800	1,222,102
2025-05-29	19.650	20.100	19.650	20.000	20.000	1,588,740
2025-05-28	19.600	19.600	19.450	19.550	19.550	485,467
2025-05-27	19.500	19.650	19.400	19.500	19.500	414,045
2025-05-26	19.500	19.650	19.450	19.550	19.550	461,358
2025-05-23	19.550	19.600	19.450	19.500	19.500	467,500
2025-05-22	19.850	19.900	19.500	19.550	19.550	897,889
2025-05-21	19.900	19.950	19.750	19.950	19.950	800,686
2025-05-20	20.000	20.000	19.750	19.900	19.900	693,324
2025-05-19	20.150	20.300	19.850	19.900	19.900	1,112,250
2025-05-16	20.250	20.400	20.150	20.200	20.200	1,338,904
2025-05-15	20.450	20.550	20.250	20.250	20.250	1,454,311
2025-05-14	20.100	20.450	19.850	20.450	20.450	2,295,489
2025-05-13	19.850	20.000	19.700	20.000	20.000	2,425,853
2025-05-12	19.350	19.750	19.300	19.700	19.700	2,326,397
2025-05-09	19.100	19.300	18.800	19.200	19.200	4,358,756
2025-05-08	18.250	18.400	18.250	18.350	18.350	446,195
2025-05-07	18.300	18.400	18.250	18.250	18.250	1,038,258
2025-05-06	18.250	18.550	18.250	18.350	18.350	1,371,837

← NewerPage 6 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.