China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	57.100	57.200	56.500	56.600	56.600	151,909
2023-08-07	55.900	58.400	55.900	57.100	57.100	293,081
2023-08-04	55.600	55.900	55.300	55.700	55.700	26,349
2023-08-02	55.000	56.000	55.000	55.600	55.600	130,088
2023-08-01	55.800	55.800	54.800	55.200	55.200	199,524
2023-07-31	55.300	56.300	55.300	55.800	55.800	70,927
2023-07-28	55.400	56.000	55.200	55.700	55.700	75,332
2023-07-27	56.000	56.000	55.400	55.400	55.400	74,351
2023-07-26	55.000	55.800	55.000	55.500	55.500	80,014
2023-07-25	54.800	55.600	54.800	55.200	55.200	68,895
2023-07-24	55.600	55.600	54.600	55.100	55.100	84,471
2023-07-21	55.300	55.500	55.200	55.300	55.300	33,665
2023-07-20	55.300	56.000	55.200	55.700	55.700	36,704
2023-07-19	55.300	55.600	55.200	55.200	55.200	70,340
2023-07-18	55.900	55.900	55.100	55.300	55.300	102,734
2023-07-17	55.500	56.000	55.500	55.600	55.600	69,184
2023-07-14	55.800	55.800	55.300	55.500	55.500	50,785
2023-07-13	55.200	55.800	55.100	55.300	55.300	82,879
2023-07-12	55.600	55.700	55.100	55.200	55.200	69,292
2023-07-11	55.500	55.800	55.400	55.500	55.500	49,850
2023-07-10	55.700	55.800	55.300	55.300	55.300	82,201
2023-07-07	56.000	56.000	55.400	55.700	55.700	78,705
2023-07-06	56.400	56.400	55.800	56.000	56.000	110,921
2023-07-05	56.600	56.800	56.500	56.500	56.500	46,749
2023-07-04	57.300	57.300	56.500	56.600	56.600	60,971
2023-07-03	56.400	57.000	56.200	56.800	56.800	92,687
2023-06-30	56.800	57.100	56.500	57.000	57.000	74,781
2023-06-29	56.500	57.200	56.400	56.700	56.700	122,555
2023-06-28	57.700	57.800	57.500	57.800	56.100	153,681
2023-06-27	57.300	58.000	57.200	57.400	55.712	120,355
2023-06-26	58.000	58.000	57.400	57.500	55.809	125,759
2023-06-21	57.600	58.100	57.200	58.000	56.294	61,203
2023-06-20	58.000	58.200	57.700	57.800	56.100	52,861
2023-06-19	58.500	58.500	58.100	58.100	56.391	100,319
2023-06-16	58.600	58.700	57.900	58.100	56.391	81,138
2023-06-15	58.000	58.400	57.900	58.200	56.488	92,770
2023-06-14	57.800	58.200	57.800	57.900	56.197	46,338
2023-06-13	58.200	58.200	57.800	57.900	56.197	106,072
2023-06-12	58.700	58.700	57.600	58.200	56.488	139,630
2023-06-09	58.200	58.900	58.000	58.500	56.779	305,181
2023-06-08	58.200	58.200	57.400	57.600	55.906	42,979
2023-06-07	57.600	58.200	57.500	58.000	56.294	103,600
2023-06-06	57.900	57.900	57.500	57.700	56.003	43,599
2023-06-05	57.400	57.900	57.400	57.800	56.100	81,087
2023-06-02	57.900	57.900	57.200	57.500	55.809	71,987
2023-06-01	57.800	57.800	57.400	57.500	55.809	27,789
2023-05-31	57.300	57.800	57.200	57.800	56.100	43,626
2023-05-30	57.700	58.000	57.300	57.500	55.809	76,643
2023-05-29	57.400	57.700	57.200	57.700	56.003	91,036
2023-05-26	57.000	57.400	57.000	57.300	55.615	60,823
2023-05-25	57.200	57.900	57.200	57.300	55.615	44,673
2023-05-24	57.300	58.000	57.300	58.000	56.294	46,415
2023-05-23	57.400	57.900	57.300	57.500	55.809	39,431
2023-05-22	57.700	57.700	57.300	57.400	55.712	38,590
2023-05-19	57.400	58.000	57.400	57.700	56.003	50,414
2023-05-18	57.300	58.200	57.300	57.900	56.197	61,789
2023-05-17	56.500	58.200	56.500	57.600	55.906	184,757
2023-05-16	55.600	56.600	55.600	56.600	54.935	62,809
2023-05-15	56.400	56.400	55.300	56.100	54.450	158,187
2023-05-12	56.500	56.500	56.100	56.500	54.838	72,406

← NewerPage 14 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.