Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.250	18.600	18.150	18.250	18.250	1,263,682
2025-05-02	18.150	18.350	18.100	18.200	18.200	1,137,337
2025-04-30	18.150	18.200	18.000	18.150	18.150	852,849
2025-04-29	18.150	18.250	18.100	18.150	18.150	567,366
2025-04-28	18.150	18.300	18.050	18.150	18.150	1,425,134
2025-04-25	17.950	18.150	17.900	18.100	18.100	1,234,695
2025-04-24	17.650	17.800	17.500	17.800	17.800	1,592,297
2025-04-23	17.250	17.650	17.250	17.650	17.650	3,111,975
2025-04-22	17.250	17.250	16.950	17.000	17.000	2,331,710
2025-04-21	17.350	17.450	17.200	17.350	17.350	2,065,595
2025-04-18	17.200	17.450	17.050	17.450	17.450	1,752,658
2025-04-17	17.500	17.500	17.100	17.200	17.200	3,038,101
2025-04-16	19.200	19.200	18.650	18.750	18.750	4,781,473
2025-04-15	18.750	19.150	18.750	19.000	19.000	1,704,465
2025-04-14	18.850	19.150	18.500	18.650	18.650	3,644,970
2025-04-11	18.900	19.100	18.100	18.600	18.600	3,110,150
2025-04-10	19.050	19.100	18.950	19.100	19.100	2,018,277
2025-04-09	18.300	18.500	17.300	17.400	17.400	3,245,434
2025-04-08	18.350	18.950	18.000	18.500	18.500	4,501,934
2025-04-07	19.150	19.150	19.150	19.150	19.150	680,599
2025-04-02	21.200	21.300	20.950	21.250	21.250	1,251,293
2025-04-01	20.550	21.200	20.550	21.200	21.200	2,626,957
2025-03-31	20.500	20.600	20.100	20.350	20.350	1,839,927
2025-03-28	21.100	21.100	20.550	20.600	20.600	1,890,028
2025-03-27	20.950	21.250	20.850	21.100	21.100	1,297,081
2025-03-26	20.950	21.200	20.950	21.000	21.000	999,721
2025-03-25	21.400	21.450	20.850	20.850	20.850	1,621,582
2025-03-24	21.200	21.350	20.950	21.200	21.200	1,480,495
2025-03-21	21.250	21.350	20.800	21.000	21.000	2,229,989
2025-03-20	21.000	21.250	20.900	21.200	21.200	2,332,286
2025-03-19	20.800	20.900	20.700	20.750	20.750	1,892,630
2025-03-18	20.900	20.900	20.500	20.700	20.700	2,362,182
2025-03-17	20.400	20.800	20.400	20.700	20.700	3,215,615
2025-03-14	19.400	20.250	19.400	20.150	20.150	3,693,159
2025-03-13	19.700	19.900	19.450	19.450	19.450	1,289,951
2025-03-12	19.650	19.800	19.500	19.800	19.800	1,282,000
2025-03-11	19.800	19.850	19.100	19.650	19.650	1,742,105
2025-03-10	19.350	19.600	19.300	19.550	19.550	1,092,237
2025-03-07	19.250	19.650	19.150	19.350	19.350	1,688,616
2025-03-06	19.250	19.350	19.100	19.250	19.250	973,694
2025-03-05	18.900	19.150	18.750	19.100	19.100	846,992
2025-03-04	18.900	18.900	18.600	18.900	18.900	603,217
2025-03-03	19.000	19.150	18.700	19.000	19.000	1,161,722
2025-02-27	19.200	19.200	19.000	19.050	19.050	1,016,334
2025-02-26	19.250	19.400	19.000	19.100	19.100	750,190
2025-02-25	18.900	19.200	18.750	19.100	19.100	1,624,141
2025-02-24	18.750	18.950	18.700	18.900	18.900	544,235
2025-02-21	18.750	18.850	18.700	18.850	18.850	592,763
2025-02-20	18.900	19.050	18.700	18.750	18.750	927,847
2025-02-19	18.850	19.000	18.700	18.800	18.800	757,252
2025-02-18	18.900	18.900	18.650	18.850	18.850	697,434
2025-02-17	19.000	19.000	18.700	18.900	18.900	903,474
2025-02-14	18.900	19.100	18.700	18.950	18.950	2,495,136
2025-02-13	18.050	19.000	18.050	18.750	18.750	2,899,515
2025-02-12	18.000	18.050	17.900	17.950	17.950	558,582
2025-02-11	18.300	18.300	17.900	17.900	17.900	1,077,718
2025-02-10	17.900	18.550	17.900	18.350	18.350	2,319,380
2025-02-07	18.100	18.100	17.800	17.950	17.950	266,410
2025-02-06	18.000	18.050	17.900	18.000	18.000	265,194
2025-02-05	18.000	18.100	17.850	17.900	17.900	264,279

← NewerPage 7 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.