China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	59.200	59.200	58.400	58.700	56.974	231,180
2022-08-08	58.800	60.800	58.500	58.700	56.974	839,421
2022-08-05	58.100	60.300	58.100	59.800	58.041	1,308,845
2022-08-04	60.200	60.600	58.000	59.100	57.362	1,278,132
2022-08-03	59.500	62.000	59.200	59.500	57.750	2,732,148
2022-08-02	57.300	61.200	56.300	59.900	58.138	4,490,977
2022-08-01	52.400	57.600	52.200	57.600	55.906	3,010,759
2022-07-29	52.800	52.800	52.200	52.400	50.859	82,762
2022-07-28	52.300	52.900	52.100	52.100	50.568	114,476
2022-07-27	52.400	52.700	51.600	52.300	50.762	152,032
2022-07-26	53.100	53.300	52.100	52.300	50.762	152,524
2022-07-25	52.000	53.400	52.000	53.100	51.538	190,048
2022-07-22	52.400	52.400	51.800	52.000	50.471	197,395
2022-07-21	52.000	52.400	51.600	52.200	50.665	250,535
2022-07-20	55.000	55.000	53.600	53.600	50.082	409,514
2022-07-19	53.500	54.400	53.500	54.000	50.456	240,108
2022-07-18	53.400	53.800	52.900	53.500	49.989	230,485
2022-07-15	53.500	53.600	52.900	53.100	49.615	192,867
2022-07-14	52.600	53.200	52.200	53.100	49.615	155,310
2022-07-13	52.600	53.600	52.600	52.600	49.148	194,426
2022-07-12	52.900	53.000	51.400	51.700	48.307	340,529
2022-07-11	53.700	53.800	52.800	53.700	50.176	134,081
2022-07-08	53.200	54.600	53.200	53.700	50.176	272,698
2022-07-07	52.300	52.800	50.900	52.700	49.241	296,000
2022-07-06	53.800	53.900	52.100	52.300	48.868	393,293
2022-07-05	54.400	54.800	52.800	54.000	50.456	171,732
2022-07-04	53.800	54.000	53.000	53.200	49.709	213,838
2022-07-01	55.300	55.300	53.300	53.300	49.802	438,896
2022-06-30	56.700	56.700	55.000	55.300	51.671	433,990
2022-06-29	55.900	57.000	55.500	56.700	52.979	433,532
2022-06-28	55.000	56.000	55.000	55.600	51.951	261,326
2022-06-27	54.700	56.000	54.700	55.700	52.045	338,302
2022-06-24	54.000	55.500	53.900	54.800	51.204	475,656
2022-06-23	53.800	54.400	52.700	53.400	49.896	413,008
2022-06-22	55.100	55.300	53.600	53.600	50.082	509,577
2022-06-21	53.900	55.500	53.900	55.100	51.484	513,003
2022-06-20	56.200	56.400	54.000	54.000	50.456	998,916
2022-06-17	56.500	57.200	55.100	56.100	52.418	623,375
2022-06-16	58.500	59.500	56.900	57.000	53.259	667,247
2022-06-15	58.000	61.000	58.000	58.400	54.567	1,702,726
2022-06-14	57.900	58.200	56.700	57.700	53.913	434,256
2022-06-13	58.000	58.300	57.800	57.800	54.007	327,697
2022-06-10	59.500	59.500	58.600	58.900	55.035	258,971
2022-06-09	59.500	59.800	59.000	59.500	55.595	282,486
2022-06-08	60.000	60.100	59.400	59.500	55.595	241,681
2022-06-07	60.700	60.700	59.600	60.000	56.062	297,543
2022-06-06	61.000	61.400	60.300	60.700	56.716	356,591
2022-06-02	61.400	61.600	60.700	60.700	56.716	402,423
2022-06-01	62.100	62.300	61.300	61.400	57.371	805,617
2022-05-31	61.400	62.500	61.300	62.000	57.931	1,469,493
2022-05-30	61.100	62.500	59.800	61.900	57.838	5,236,600
2022-05-27	62.000	62.900	61.000	61.100	57.090	3,008,128
2022-05-26	61.900	62.500	60.800	61.500	57.464	5,470,745
2022-05-25	59.100	61.400	59.000	61.000	56.997	3,572,287
2022-05-24	58.300	61.600	58.300	59.000	55.128	6,171,002
2022-05-23	57.600	59.000	56.500	59.000	55.128	2,398,214
2022-05-20	54.500	60.000	54.100	57.800	54.007	8,157,038
2022-05-19	51.000	56.200	50.800	55.000	51.391	4,331,204
2022-05-18	51.300	52.000	51.200	51.800	48.401	507,328
2022-05-17	51.200	51.500	50.800	50.900	47.560	279,781

← NewerPage 18 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.