China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	60.000	60.600	60.000	60.100	58.332	184,716
2023-02-07	60.600	60.800	60.300	60.300	58.527	178,052
2023-02-06	59.800	60.800	59.800	60.600	58.818	205,893
2023-02-03	60.000	60.300	59.700	60.300	58.527	151,689
2023-02-02	60.500	60.500	59.700	60.200	58.429	155,501
2023-02-01	60.500	61.000	60.100	60.500	58.721	313,041
2023-01-31	59.500	60.400	59.500	60.100	58.332	234,826
2023-01-30	59.500	59.900	59.100	59.300	57.556	271,120
2023-01-17	59.600	59.700	59.200	59.300	57.556	176,110
2023-01-16	59.800	59.800	59.000	59.600	57.847	119,902
2023-01-13	59.500	59.900	59.100	59.600	57.847	136,593
2023-01-12	59.300	59.900	59.300	59.600	57.847	111,189
2023-01-11	60.000	60.500	59.200	59.500	57.750	155,889
2023-01-10	59.500	59.800	59.500	59.600	57.847	101,407
2023-01-09	59.800	59.800	59.300	59.500	57.750	106,512
2023-01-06	58.800	59.600	58.700	59.300	57.556	116,544
2023-01-05	58.900	59.400	58.500	58.500	56.779	164,855
2023-01-04	59.000	59.400	58.600	58.900	57.168	157,526
2023-01-03	59.000	59.100	58.600	59.000	57.265	102,063
2022-12-30	59.300	59.600	59.000	59.000	57.265	109,620
2022-12-29	58.800	59.200	58.300	59.200	57.459	173,406
2022-12-28	59.800	59.800	58.600	59.000	57.265	158,286
2022-12-27	59.500	60.000	59.400	59.400	57.653	123,111
2022-12-26	59.700	59.800	59.000	59.500	57.750	118,010
2022-12-23	59.100	59.800	58.900	59.300	57.556	197,338
2022-12-22	60.400	60.500	59.700	59.800	58.041	451,123
2022-12-21	58.800	60.600	58.800	59.400	57.653	625,433
2022-12-20	58.200	60.000	58.200	58.500	56.779	255,478
2022-12-19	57.700	58.900	57.200	58.400	56.682	179,255
2022-12-16	58.300	58.600	57.900	58.100	56.391	171,115
2022-12-15	58.200	59.000	58.000	58.200	56.488	181,081
2022-12-14	59.900	59.900	58.100	58.400	56.682	624,607
2022-12-13	59.100	61.500	58.600	59.200	57.459	1,568,246
2022-12-12	59.000	60.100	57.100	58.000	56.294	628,454
2022-12-09	59.200	59.700	57.200	58.700	56.974	579,502
2022-12-08	56.800	58.600	56.800	58.300	56.585	256,509
2022-12-07	57.400	58.000	56.900	57.100	55.421	98,139
2022-12-06	58.200	59.000	57.300	57.400	55.712	239,689
2022-12-05	58.000	58.300	57.600	58.000	56.294	209,590
2022-12-02	57.600	57.900	57.000	57.400	55.712	150,246
2022-12-01	58.500	58.500	57.500	57.600	55.906	193,683
2022-11-30	57.500	57.800	57.100	57.700	56.003	96,532
2022-11-29	57.400	57.900	56.800	57.500	55.809	186,688
2022-11-28	57.200	57.300	56.400	57.100	55.421	136,192
2022-11-25	56.200	57.400	56.200	56.800	55.129	200,638
2022-11-24	57.100	57.100	56.400	56.600	54.935	144,417
2022-11-23	57.600	57.600	56.600	56.600	54.935	66,901
2022-11-22	57.200	57.200	56.500	56.800	55.129	73,941
2022-11-21	56.600	57.300	56.400	57.000	55.324	270,480
2022-11-18	56.700	57.200	56.000	56.600	54.935	170,667
2022-11-17	55.300	58.000	55.300	56.500	54.838	249,954
2022-11-16	56.400	56.900	55.600	55.800	54.159	221,805
2022-11-15	56.200	56.800	56.100	56.300	54.644	246,049
2022-11-14	55.700	56.600	55.600	56.200	54.547	284,595
2022-11-11	56.100	56.500	55.200	55.300	53.674	213,722
2022-11-10	54.700	55.600	54.500	55.500	53.868	181,716
2022-11-09	55.400	55.400	54.500	54.700	53.091	82,128
2022-11-08	54.700	55.300	54.700	54.800	53.188	152,511
2022-11-07	53.500	55.100	53.500	54.800	53.188	256,951
2022-11-04	53.600	54.100	53.000	53.700	52.121	270,452

← NewerPage 16 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.