Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	18.050	18.050	17.800	17.800	17.800	348,191
2025-02-03	17.800	18.100	17.800	17.950	17.950	519,862
2025-01-22	18.050	18.050	17.850	17.950	17.950	365,981
2025-01-21	17.850	18.050	17.800	17.850	17.850	459,234
2025-01-20	17.850	17.850	17.600	17.800	17.800	316,460
2025-01-17	17.500	17.850	17.500	17.750	17.750	448,512
2025-01-16	17.700	17.750	17.550	17.550	17.550	326,775
2025-01-15	17.350	17.800	17.350	17.500	17.500	696,327
2025-01-14	17.300	17.500	17.300	17.350	17.350	311,689
2025-01-13	17.350	17.400	17.000	17.250	17.250	1,253,234
2025-01-10	17.500	17.700	17.500	17.550	17.550	394,221
2025-01-09	17.700	17.900	17.600	17.600	17.600	526,159
2025-01-08	17.650	17.750	17.550	17.750	17.750	262,430
2025-01-07	17.800	17.850	17.650	17.650	17.650	413,046
2025-01-06	17.750	18.000	17.700	17.800	17.800	368,814
2025-01-03	17.800	17.900	17.650	17.700	17.700	646,702
2025-01-02	17.850	17.900	17.750	17.800	17.800	481,556
2024-12-31	18.000	18.000	17.800	17.950	17.950	510,264
2024-12-30	18.200	18.200	17.950	18.050	18.050	417,786
2024-12-27	18.200	18.200	18.100	18.200	18.200	173,797
2024-12-26	18.250	18.250	18.100	18.150	18.150	225,613
2024-12-25	18.250	18.250	18.150	18.150	18.150	202,296
2024-12-24	18.150	18.400	18.100	18.100	18.100	418,136
2024-12-23	18.000	18.150	17.900	18.150	18.150	431,285
2024-12-20	18.100	18.200	17.900	17.900	17.900	1,041,035
2024-12-19	18.300	18.300	18.100	18.200	18.200	775,850
2024-12-18	18.350	18.450	18.250	18.400	18.400	374,476
2024-12-17	18.450	18.500	18.350	18.450	18.450	359,137
2024-12-16	18.600	18.750	18.350	18.400	18.400	538,102
2024-12-13	18.750	18.750	18.500	18.550	18.550	616,231
2024-12-12	18.850	18.950	18.750	18.850	18.850	812,222
2024-12-11	18.550	18.900	18.500	18.750	18.750	1,754,749
2024-12-10	18.350	18.550	18.300	18.300	18.300	514,108
2024-12-09	18.450	18.450	18.300	18.350	18.350	382,749
2024-12-06	18.400	18.550	18.350	18.500	18.500	443,571
2024-12-05	18.550	18.600	18.350	18.400	18.400	442,528
2024-12-04	18.650	18.650	18.500	18.500	18.500	331,730
2024-12-03	18.650	18.700	18.450	18.600	18.600	617,099
2024-12-02	18.600	18.750	18.500	18.500	18.500	513,377
2024-11-29	18.350	18.550	18.350	18.450	18.450	436,313
2024-11-28	18.650	18.650	18.350	18.500	18.500	361,599
2024-11-27	18.550	18.650	18.450	18.550	18.550	472,138
2024-11-26	18.600	18.850	18.450	18.550	18.550	1,123,375
2024-11-25	18.550	18.700	18.400	18.400	18.400	8,864,919
2024-11-22	18.400	18.500	18.350	18.350	18.350	759,121
2024-11-21	18.450	18.450	18.300	18.300	18.300	696,891
2024-11-20	18.350	18.450	18.250	18.400	18.400	724,800
2024-11-19	18.450	18.450	18.250	18.400	18.400	598,154
2024-11-18	18.100	18.500	18.000	18.350	18.350	1,794,665
2024-11-15	17.750	18.000	17.750	17.850	17.850	2,105,077
2024-11-14	18.100	18.100	17.700	17.700	17.700	1,732,994
2024-11-13	18.150	18.350	18.100	18.100	18.100	1,890,310
2024-11-12	18.300	18.350	18.100	18.200	18.200	1,348,205
2024-11-11	18.750	18.750	18.400	18.400	18.400	1,099,417
2024-11-08	18.750	19.050	18.650	18.650	18.650	1,494,223
2024-11-07	18.550	18.850	18.350	18.350	18.350	1,152,388
2024-11-06	18.300	18.500	18.250	18.450	18.450	293,179
2024-11-05	18.400	18.500	18.250	18.300	18.300	381,017
2024-11-04	18.450	18.450	18.300	18.400	18.400	344,829
2024-11-01	18.200	18.600	17.900	18.600	18.600	628,444

← NewerPage 8 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.