Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.400	18.450	18.150	18.200	18.200	366,905
2024-10-29	18.600	18.600	18.200	18.300	18.300	585,521
2024-10-28	18.400	18.750	18.300	18.600	18.600	699,880
2024-10-25	18.400	18.500	18.400	18.400	18.400	852,157
2024-10-24	18.450	18.650	18.400	18.450	18.450	419,768
2024-10-23	18.750	18.750	18.500	18.550	18.550	587,207
2024-10-22	19.150	19.150	18.650	18.750	18.750	963,197
2024-10-21	19.250	19.450	19.100	19.150	19.150	1,397,839
2024-10-18	18.900	19.150	18.750	19.000	19.000	2,000,643
2024-10-17	18.800	18.950	18.500	18.650	18.650	1,864,422
2024-10-16	18.250	19.150	18.150	19.150	19.150	4,333,600
2024-10-15	18.250	18.300	18.150	18.200	18.200	441,971
2024-10-14	18.450	18.450	18.150	18.250	18.250	525,985
2024-10-11	18.200	18.300	18.150	18.250	18.250	344,210
2024-10-09	18.700	18.700	18.150	18.200	18.200	745,017
2024-10-08	19.250	19.250	18.550	18.600	18.600	955,701
2024-10-07	18.700	19.250	18.700	19.200	19.200	2,750,452
2024-10-04	18.450	18.750	18.350	18.550	18.550	693,571
2024-10-01	18.450	18.550	18.350	18.450	18.450	457,274
2024-09-30	18.650	18.700	18.400	18.400	18.400	1,362,590
2024-09-27	17.900	18.950	17.850	18.500	18.500	3,423,356
2024-09-26	18.000	18.000	17.750	17.850	17.850	554,219
2024-09-25	17.750	17.950	17.700	17.800	17.800	538,786
2024-09-24	17.600	17.700	17.450	17.700	17.700	477,279
2024-09-23	17.750	17.750	17.500	17.600	17.600	356,701
2024-09-20	17.750	17.800	17.550	17.600	17.600	542,241
2024-09-19	17.600	17.650	17.450	17.650	17.650	489,616
2024-09-18	17.650	17.700	17.450	17.650	17.650	556,446
2024-09-16	17.250	17.650	17.200	17.500	17.500	651,015
2024-09-13	17.000	17.250	17.000	17.250	17.250	422,435
2024-09-12	17.050	17.150	16.950	17.100	17.100	394,585
2024-09-11	16.850	17.000	16.800	16.900	16.900	554,047
2024-09-10	17.100	17.150	16.950	17.000	17.000	296,549
2024-09-09	16.900	17.100	16.850	17.050	17.050	963,183
2024-09-06	17.400	17.400	17.150	17.300	17.300	229,471
2024-09-05	17.400	17.500	17.250	17.250	17.250	352,293
2024-09-04	17.450	17.450	17.100	17.250	17.250	1,498,280
2024-09-03	18.100	18.100	17.900	17.950	17.950	342,080
2024-09-02	18.300	18.300	18.000	18.100	18.100	446,622
2024-08-30	18.150	18.300	18.150	18.300	18.300	321,796
2024-08-29	18.250	18.250	18.100	18.200	18.200	220,747
2024-08-28	18.300	18.350	18.250	18.300	18.300	308,518
2024-08-27	18.150	18.350	18.100	18.350	18.350	490,653
2024-08-26	18.300	18.350	18.150	18.250	18.250	441,875
2024-08-23	18.200	18.300	18.050	18.300	18.300	230,933
2024-08-22	18.150	18.300	18.150	18.300	18.300	173,406
2024-08-21	18.200	18.250	18.050	18.200	18.200	352,256
2024-08-20	18.350	18.350	18.150	18.200	18.200	434,995
2024-08-19	18.450	18.450	18.200	18.350	18.350	293,858
2024-08-16	18.600	18.700	18.300	18.400	18.400	626,599
2024-08-15	18.600	18.650	18.500	18.500	18.500	459,940
2024-08-14	18.250	18.600	18.250	18.600	18.600	931,605
2024-08-13	18.400	18.450	18.100	18.250	18.250	694,849
2024-08-12	18.200	18.350	18.100	18.200	18.200	429,248
2024-08-09	17.950	18.350	17.950	18.150	18.150	759,380
2024-08-08	17.700	18.000	17.700	17.900	17.900	316,390
2024-08-07	17.400	18.150	17.400	18.000	18.000	594,276
2024-08-06	17.350	17.750	16.950	17.600	17.600	1,337,634
2024-08-05	18.150	18.150	17.300	17.350	17.350	1,720,263
2024-08-02	18.650	18.700	18.400	18.450	18.450	711,603

← NewerPage 9 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.