China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	53.100	53.900	53.100	53.800	52.218	77,816
2022-11-02	53.600	54.300	53.400	53.500	51.927	83,202
2022-11-01	53.100	53.900	53.100	53.600	52.024	83,643
2022-10-31	53.700	54.000	53.500	53.500	51.927	84,286
2022-10-28	54.400	54.400	53.000	53.400	51.829	81,187
2022-10-27	53.400	54.400	53.400	54.400	52.800	163,198
2022-10-26	52.600	54.000	52.600	53.400	51.829	183,313
2022-10-25	54.200	56.100	53.100	53.500	51.927	376,123
2022-10-24	55.300	55.900	54.200	54.200	52.606	225,217
2022-10-21	54.200	55.400	54.100	54.700	53.091	275,140
2022-10-20	57.500	58.500	54.100	54.600	52.994	1,701,895
2022-10-19	56.400	59.000	55.500	57.200	55.518	893,128
2022-10-18	51.700	56.500	51.600	56.200	54.547	1,298,089
2022-10-17	51.000	51.700	50.200	51.700	50.179	136,537
2022-10-14	51.900	51.900	50.900	51.700	50.179	157,500
2022-10-13	52.800	52.800	50.100	50.500	49.015	267,576
2022-10-12	52.700	52.800	51.700	52.800	51.247	121,549
2022-10-11	52.500	52.500	51.900	52.200	50.665	192,233
2022-10-07	52.600	53.100	52.600	53.000	51.441	81,722
2022-10-06	53.100	53.100	52.500	53.000	51.441	92,273
2022-10-05	53.700	53.700	52.700	53.200	51.635	176,145
2022-10-04	52.500	53.200	52.500	52.800	51.247	144,946
2022-10-03	51.900	52.800	51.900	52.200	50.665	102,949
2022-09-30	52.000	53.000	50.600	52.600	51.053	285,530
2022-09-29	52.000	52.800	51.900	52.200	50.665	187,627
2022-09-28	53.400	53.500	51.600	51.800	50.277	319,797
2022-09-27	52.300	53.400	52.300	53.100	51.538	171,041
2022-09-26	55.200	55.200	52.500	52.500	50.956	532,065
2022-09-23	55.900	55.900	55.200	55.200	53.577	272,108
2022-09-22	55.900	56.400	55.600	55.900	54.256	244,694
2022-09-21	57.800	57.900	56.000	56.700	55.032	339,274
2022-09-20	58.000	58.500	57.500	57.500	55.809	404,767
2022-09-19	60.500	62.600	57.900	57.900	56.197	2,247,299
2022-09-16	57.000	57.700	57.000	57.100	55.421	126,351
2022-09-15	57.100	57.300	56.800	56.900	55.227	96,075
2022-09-14	56.500	56.900	56.500	56.700	55.032	92,085
2022-09-13	57.500	57.600	57.000	57.100	55.421	52,864
2022-09-12	57.700	57.700	56.800	57.300	55.615	117,393
2022-09-08	56.100	57.500	56.100	56.500	54.838	105,683
2022-09-07	56.200	56.600	55.800	55.800	54.159	158,302
2022-09-06	56.200	56.300	55.700	55.800	54.159	153,319
2022-09-05	56.700	56.800	56.200	56.300	54.644	150,618
2022-09-02	56.600	57.400	56.600	56.600	54.935	125,032
2022-09-01	57.700	57.700	56.700	56.900	55.227	229,247
2022-08-31	57.000	57.800	57.000	57.700	56.003	114,058
2022-08-30	56.900	57.300	56.700	57.300	55.615	135,419
2022-08-29	56.500	57.100	56.400	56.900	55.227	355,751
2022-08-26	59.600	59.600	58.400	58.500	56.779	179,461
2022-08-25	58.800	59.700	58.700	58.900	57.168	141,833
2022-08-24	59.200	60.100	58.800	58.800	57.071	440,257
2022-08-23	58.400	58.900	58.000	58.800	57.071	131,931
2022-08-22	58.800	58.800	58.300	58.600	56.877	124,975
2022-08-19	59.800	59.800	58.700	59.000	57.265	185,771
2022-08-18	59.100	59.700	59.000	59.700	57.944	266,363
2022-08-17	59.000	60.100	59.000	59.100	57.362	251,566
2022-08-16	59.500	59.900	59.000	59.100	57.362	206,827
2022-08-15	58.700	59.800	58.400	59.300	57.556	334,130
2022-08-12	58.500	61.000	58.500	58.700	56.974	1,139,056
2022-08-11	59.000	59.100	58.100	58.500	56.779	263,382
2022-08-10	58.400	59.200	58.300	58.400	56.682	256,427

← NewerPage 17 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.