China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	52.600	53.100	52.600	52.900	52.900	27,502
2024-01-26	53.100	53.400	53.100	53.100	53.100	7,409
2024-01-25	53.200	53.500	53.100	53.100	53.100	17,683
2024-01-24	53.200	53.700	53.100	53.100	53.100	24,966
2024-01-23	52.500	53.500	52.500	53.200	53.200	28,647
2024-01-22	53.000	53.000	52.800	52.900	52.900	13,012
2024-01-19	52.400	53.200	52.400	52.900	52.900	25,814
2024-01-18	52.400	52.900	52.300	52.500	52.500	24,165
2024-01-17	52.900	52.900	52.200	52.300	52.300	97,977
2024-01-16	53.500	53.800	53.200	53.200	53.200	60,845
2024-01-15	54.000	54.000	53.800	53.900	53.900	30,401
2024-01-12	54.000	54.100	53.700	54.000	54.000	19,772
2024-01-11	54.100	54.200	53.800	54.000	54.000	30,694
2024-01-10	54.200	54.600	54.000	54.100	54.100	36,018
2024-01-09	54.500	54.500	54.200	54.400	54.400	32,769
2024-01-08	54.500	54.800	54.400	54.500	54.500	23,705
2024-01-05	54.300	54.800	54.200	54.500	54.500	43,507
2024-01-04	54.500	54.900	54.400	54.400	54.400	34,798
2024-01-03	54.700	54.700	54.300	54.300	54.300	66,901
2024-01-02	55.900	55.900	55.000	55.000	55.000	78,533
2023-12-29	55.300	55.700	55.000	55.300	55.300	92,308
2023-12-28	55.400	55.800	55.200	55.300	55.300	90,953
2023-12-27	55.600	56.300	54.800	55.800	55.800	191,325
2023-12-26	55.900	58.500	55.600	55.600	55.600	851,941
2023-12-25	54.000	54.200	53.800	53.900	53.900	42,625
2023-12-22	53.900	53.900	53.400	53.800	53.800	57,583
2023-12-21	54.000	54.000	53.500	54.000	54.000	55,954
2023-12-20	54.100	55.300	53.800	54.000	54.000	58,083
2023-12-19	54.500	54.600	53.900	54.000	54.000	53,352
2023-12-18	55.300	55.400	54.100	54.300	54.300	148,945
2023-12-15	53.100	55.500	53.100	54.500	54.500	357,379
2023-12-14	52.400	53.000	52.400	53.000	53.000	62,309
2023-12-13	53.000	53.000	52.400	52.400	52.400	31,470
2023-12-12	52.600	52.900	52.500	52.700	52.700	45,947
2023-12-11	52.500	53.000	52.500	52.600	52.600	21,531
2023-12-08	52.600	53.000	52.500	53.000	53.000	35,312
2023-12-07	52.600	52.900	52.600	52.800	52.800	25,821
2023-12-06	52.900	53.200	52.600	52.900	52.900	47,918
2023-12-05	53.000	53.000	52.300	52.700	52.700	43,496
2023-12-04	53.300	53.300	52.800	53.200	53.200	71,624
2023-12-01	53.000	53.300	53.000	53.300	53.300	22,268
2023-11-30	53.500	53.500	53.000	53.000	53.000	42,082
2023-11-29	53.500	53.500	53.000	53.500	53.500	56,383
2023-11-28	53.200	53.700	53.200	53.500	53.500	37,962
2023-11-27	53.300	53.700	53.000	53.200	53.200	28,776
2023-11-24	53.500	53.700	53.200	53.500	53.500	20,523
2023-11-23	53.200	53.500	53.200	53.500	53.500	16,442
2023-11-22	53.300	53.800	53.000	53.000	53.000	29,275
2023-11-21	53.500	53.700	53.300	53.700	53.700	45,917
2023-11-20	53.500	53.500	52.900	53.500	53.500	21,369
2023-11-17	52.900	53.500	52.900	53.300	53.300	22,792
2023-11-16	53.300	53.300	53.100	53.100	53.100	15,439
2023-11-15	53.400	53.400	53.000	53.000	53.000	38,481
2023-11-14	52.800	53.100	52.800	53.000	53.000	54,103
2023-11-13	52.700	53.000	52.100	52.800	52.800	20,023
2023-11-10	53.000	53.000	52.700	52.700	52.700	7,810
2023-11-09	53.000	53.000	52.500	53.000	53.000	28,583
2023-11-08	52.800	53.000	52.700	52.800	52.800	19,006
2023-11-07	52.400	52.600	52.200	52.600	52.600	17,958
2023-11-06	51.900	52.300	51.900	52.300	52.300	47,285

← NewerPage 12 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.