China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	60.500	60.500	60.000	60.200	60.200	148,774
2024-05-06	61.000	61.300	60.200	60.600	60.600	130,789
2024-05-03	61.300	61.700	60.900	60.900	60.900	183,562
2024-05-02	61.800	61.800	61.300	61.600	61.600	92,568
2024-04-30	62.100	62.100	61.500	61.800	61.800	136,758
2024-04-29	62.700	62.700	62.000	62.100	62.100	131,498
2024-04-26	62.700	63.000	61.600	61.700	61.700	279,930
2024-04-25	63.000	63.400	62.200	62.300	62.300	244,308
2024-04-24	64.200	64.200	62.800	63.100	63.100	373,610
2024-04-23	63.400	66.400	62.500	63.600	63.600	750,885
2024-04-22	63.800	64.700	62.100	62.100	62.100	552,518
2024-04-19	66.000	66.000	62.000	63.100	63.100	910,410
2024-04-18	62.000	66.900	62.000	65.600	65.600	2,612,482
2024-04-17	59.700	62.000	59.700	61.700	61.700	300,822
2024-04-16	61.100	61.100	59.500	59.800	59.800	298,672
2024-04-15	61.000	62.100	60.900	61.600	61.600	199,042
2024-04-12	61.600	61.700	61.200	61.200	61.200	137,278
2024-04-11	63.100	63.100	61.100	61.600	61.600	434,687
2024-04-10	63.500	65.100	62.500	62.600	62.600	890,206
2024-04-09	62.600	64.400	61.900	63.500	63.500	741,686
2024-04-08	63.600	65.400	62.100	62.500	62.500	1,314,448
2024-04-03	68.500	68.500	63.500	63.500	63.500	6,488,262
2024-04-02	63.000	63.500	62.300	62.300	62.300	174,077
2024-04-01	64.700	64.800	62.500	62.600	62.600	319,291
2024-03-29	61.800	63.800	61.000	63.800	63.800	879,703
2024-03-28	60.000	61.700	60.000	60.800	60.800	471,425
2024-03-27	59.000	61.400	59.000	59.900	59.900	118,230
2024-03-26	60.500	60.600	59.200	59.300	59.300	106,713
2024-03-25	60.000	60.300	59.700	59.800	59.800	73,806
2024-03-22	61.300	61.300	59.800	60.000	60.000	159,390
2024-03-21	61.500	63.000	61.000	61.300	61.300	527,350
2024-03-20	58.700	62.300	58.600	61.400	61.400	665,316
2024-03-19	59.000	59.400	58.800	59.000	59.000	74,650
2024-03-18	59.300	59.300	58.800	59.100	59.100	99,582
2024-03-15	59.500	59.500	58.800	58.900	58.900	64,358
2024-03-14	59.400	60.200	58.900	59.500	59.500	147,966
2024-03-13	60.200	60.300	59.000	59.200	59.200	151,214
2024-03-12	58.300	61.100	58.300	60.100	60.100	705,124
2024-03-11	59.400	59.900	58.200	58.300	58.300	175,739
2024-03-08	60.200	61.300	58.500	59.600	59.600	491,932
2024-03-07	60.200	62.000	59.200	60.400	60.400	694,094
2024-03-06	58.700	62.500	58.700	60.800	60.800	1,537,091
2024-03-05	59.800	63.000	57.200	58.600	58.600	2,098,744
2024-03-04	52.800	58.000	52.800	58.000	58.000	1,844,024
2024-03-01	52.600	52.800	52.600	52.800	52.800	20,091
2024-02-29	52.600	53.700	52.600	53.000	53.000	65,581
2024-02-27	53.000	53.000	52.500	52.700	52.700	54,461
2024-02-26	53.100	53.100	52.700	53.000	53.000	44,440
2024-02-23	52.400	53.000	52.400	52.800	52.800	38,528
2024-02-22	52.400	52.800	52.400	52.600	52.600	27,099
2024-02-21	52.900	52.900	52.500	52.600	52.600	36,722
2024-02-20	52.500	52.700	52.000	52.300	52.300	76,308
2024-02-19	52.700	52.900	52.500	52.600	52.600	54,760
2024-02-16	52.500	52.900	52.500	52.500	52.500	56,384
2024-02-15	52.500	53.000	52.400	52.500	52.500	42,583
2024-02-05	53.100	53.100	52.400	52.500	52.500	45,036
2024-02-02	53.600	53.600	52.900	53.100	53.100	22,763
2024-02-01	53.100	53.200	52.800	53.000	53.000	37,874
2024-01-31	53.500	53.700	52.900	53.000	53.000	28,813
2024-01-30	53.000	53.200	52.600	53.200	53.200	41,995

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.7000 TWD
2022-07-21	2.0000 TWD
2021-08-30	2.8000 TWD
2020-07-21	0.8100 TWD
2019-07-18	0.4700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.