China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	51.900	52.200	51.900	51.900	51.900	26,760
2023-11-02	51.500	51.900	51.400	51.900	51.900	40,153
2023-11-01	51.000	51.800	51.000	51.700	51.700	15,143
2023-10-31	51.500	51.800	51.100	51.100	51.100	30,793
2023-10-30	51.900	51.900	50.700	51.500	51.500	24,266
2023-10-27	51.000	51.500	51.000	51.200	51.200	18,590
2023-10-26	51.000	51.200	50.800	51.000	51.000	39,162
2023-10-25	51.000	51.400	51.000	51.400	51.400	29,189
2023-10-24	51.200	51.300	50.700	50.700	50.700	29,260
2023-10-23	51.700	51.900	51.200	51.200	51.200	46,022
2023-10-20	51.900	52.100	51.700	51.700	51.700	20,319
2023-10-19	52.100	52.300	52.000	52.100	52.100	37,609
2023-10-18	52.400	52.400	52.000	52.400	52.400	41,938
2023-10-17	52.500	52.900	52.300	52.300	52.300	45,955
2023-10-16	53.000	53.000	52.300	52.300	52.300	93,242
2023-10-13	52.800	53.100	52.700	53.100	53.100	60,607
2023-10-12	53.000	53.100	52.900	52.900	52.900	56,450
2023-10-11	53.000	53.100	52.800	53.000	53.000	68,716
2023-10-06	53.400	53.400	52.800	53.000	53.000	51,467
2023-10-05	52.800	53.500	52.800	53.000	53.000	35,312
2023-10-04	53.600	53.600	52.700	52.700	52.700	67,010
2023-10-03	54.100	54.100	53.700	53.700	53.700	14,133
2023-10-02	54.000	54.100	53.500	54.100	54.100	28,864
2023-09-28	54.000	54.100	54.000	54.100	54.100	34,515
2023-09-27	54.500	54.500	54.000	54.000	54.000	66,510
2023-09-26	55.200	55.200	54.600	54.700	54.700	12,932
2023-09-25	54.800	55.000	54.800	55.000	55.000	5,634
2023-09-22	54.800	55.000	54.600	54.800	54.800	36,223
2023-09-21	55.100	55.500	55.000	55.100	55.100	25,781
2023-09-20	55.500	55.500	55.100	55.200	55.200	30,656
2023-09-19	55.700	56.000	55.400	55.800	55.800	38,129
2023-09-18	55.600	55.900	55.600	55.600	55.600	33,049
2023-09-15	55.200	55.500	55.200	55.400	55.400	24,907
2023-09-14	55.300	55.500	55.200	55.200	55.200	29,964
2023-09-13	55.300	55.300	55.000	55.300	55.300	36,661
2023-09-12	55.300	55.300	55.100	55.100	55.100	28,010
2023-09-11	56.000	56.000	55.000	55.000	55.000	40,046
2023-09-08	55.200	55.400	55.200	55.200	55.200	30,723
2023-09-07	55.600	55.700	55.300	55.400	55.400	55,091
2023-09-06	55.800	56.200	55.600	55.700	55.700	35,628
2023-09-05	55.700	55.800	55.600	55.800	55.800	42,947
2023-09-04	55.800	56.000	55.700	56.000	56.000	25,080
2023-09-01	55.700	56.100	55.500	55.900	55.900	31,694
2023-08-31	55.900	56.000	55.800	55.900	55.900	30,411
2023-08-30	56.300	56.400	56.000	56.000	56.000	38,712
2023-08-29	56.700	56.700	56.200	56.300	56.300	33,382
2023-08-28	55.900	56.600	55.900	56.500	56.500	79,019
2023-08-25	56.000	56.600	56.000	56.600	56.600	81,395
2023-08-24	55.500	56.000	55.500	56.000	56.000	80,374
2023-08-23	55.200	56.100	55.200	55.500	55.500	62,942
2023-08-22	55.300	55.400	55.200	55.400	55.400	53,799
2023-08-21	55.200	55.500	55.100	55.200	55.200	39,569
2023-08-18	55.300	55.600	55.200	55.200	55.200	33,977
2023-08-17	55.200	55.200	54.700	55.000	55.000	70,932
2023-08-16	55.200	55.300	55.100	55.200	55.200	44,074
2023-08-15	56.000	56.000	55.400	55.400	55.400	38,305
2023-08-14	56.500	56.500	55.600	55.700	55.700	41,864
2023-08-11	57.000	57.100	56.600	56.600	56.600	73,940
2023-08-10	57.100	57.300	57.000	57.100	57.100	201,626
2023-08-09	57.000	57.200	56.800	57.000	57.000	136,980

← NewerPage 13 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.