China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	57.000	57.200	56.300	56.500	54.838	125,153
2023-05-10	57.200	57.600	57.200	57.400	55.712	26,904
2023-05-09	57.500	57.700	57.100	57.600	55.906	68,636
2023-05-08	57.900	57.900	57.500	57.800	56.100	33,922
2023-05-05	57.800	58.100	57.300	57.900	56.197	65,158
2023-05-04	57.500	57.900	57.300	57.700	56.003	36,154
2023-05-03	57.500	58.200	57.200	57.500	55.809	90,042
2023-05-02	57.600	57.800	57.500	57.800	56.100	35,755
2023-04-28	57.400	57.800	57.300	57.700	56.003	47,376
2023-04-27	57.200	57.500	57.000	57.200	55.518	44,529
2023-04-26	57.300	57.500	57.000	57.200	55.518	62,611
2023-04-25	57.900	57.900	57.200	57.300	55.615	72,847
2023-04-24	57.400	57.800	57.200	57.700	56.003	32,401
2023-04-21	58.100	58.100	57.300	57.400	55.712	112,192
2023-04-20	58.200	58.200	57.600	57.700	56.003	145,615
2023-04-19	58.300	58.700	58.000	58.000	56.294	74,671
2023-04-18	59.100	59.100	58.300	58.300	56.585	77,079
2023-04-17	58.700	58.900	58.600	58.800	57.071	100,974
2023-04-14	58.400	58.900	58.200	58.400	56.682	130,653
2023-04-13	58.700	58.800	58.400	58.500	56.779	134,075
2023-04-12	58.400	58.900	58.300	58.800	57.071	129,642
2023-04-11	58.300	58.600	58.200	58.300	56.585	83,093
2023-04-10	58.000	58.600	58.000	58.600	56.877	80,880
2023-04-07	58.300	58.300	57.900	58.000	56.294	116,425
2023-04-06	58.800	58.800	58.000	58.200	56.488	204,628
2023-03-31	59.600	59.600	58.700	58.800	57.071	266,082
2023-03-30	61.200	61.200	59.200	59.500	57.750	557,729
2023-03-29	60.900	61.500	60.900	61.500	59.691	679,254
2023-03-28	60.700	61.000	60.600	60.800	59.012	360,816
2023-03-27	60.100	60.500	60.000	60.500	58.721	414,355
2023-03-24	59.400	60.100	59.300	59.700	57.944	221,296
2023-03-23	59.500	59.500	59.200	59.300	57.556	134,882
2023-03-22	59.000	59.400	59.000	59.300	57.556	114,081
2023-03-21	58.800	58.900	58.800	58.800	57.071	89,596
2023-03-20	58.100	59.000	58.100	58.500	56.779	149,552
2023-03-17	57.500	58.400	57.300	58.100	56.391	112,307
2023-03-16	58.100	58.100	57.000	57.100	55.421	169,025
2023-03-15	58.200	58.200	57.900	58.100	56.391	134,738
2023-03-14	58.600	58.800	58.100	58.100	56.391	112,427
2023-03-13	59.300	59.300	58.000	58.600	56.877	198,233
2023-03-10	59.600	59.700	58.700	58.800	57.071	201,624
2023-03-09	60.000	60.000	59.500	59.600	57.847	114,533
2023-03-08	60.200	60.200	59.800	59.900	58.138	129,040
2023-03-07	59.700	60.300	59.700	59.900	58.138	134,356
2023-03-06	59.800	60.000	59.600	59.700	57.944	151,757
2023-03-03	60.000	60.600	59.500	59.500	57.750	158,291
2023-03-02	60.000	60.300	59.500	60.000	58.235	222,067
2023-03-01	60.200	60.600	60.000	60.000	58.235	361,105
2023-02-24	59.200	59.900	58.900	59.800	58.041	249,425
2023-02-23	59.000	59.600	58.800	59.100	57.362	173,827
2023-02-22	60.100	61.200	58.600	58.600	56.877	705,109
2023-02-21	57.800	58.200	57.800	57.900	56.197	113,010
2023-02-20	58.200	58.200	57.700	58.000	56.294	105,924
2023-02-17	58.500	58.700	58.200	58.200	56.488	96,279
2023-02-16	58.400	58.800	58.300	58.400	56.682	88,778
2023-02-15	57.800	58.600	57.800	58.200	56.488	287,151
2023-02-14	58.000	58.000	57.500	57.600	55.906	169,502
2023-02-13	57.800	58.000	57.100	57.700	56.003	286,474
2023-02-10	57.300	58.000	56.700	57.500	55.809	434,633
2023-02-09	54.100	58.000	54.100	57.200	55.518	3,038,529

← NewerPage 15 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.