China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	51.300	51.700	50.300	50.800	47.466	441,427
2022-05-13	49.700	51.300	49.650	50.500	47.186	705,803
2022-05-12	51.500	52.300	49.600	49.650	46.392	1,249,244
2022-05-11	53.900	54.600	52.500	52.500	49.055	786,411
2022-05-10	52.400	53.800	52.400	53.800	50.269	802,178
2022-05-09	55.800	55.800	53.500	53.500	49.989	1,090,036
2022-05-06	56.100	56.700	55.900	56.400	52.699	764,397
2022-05-05	57.900	58.000	57.100	57.200	53.446	655,861
2022-05-04	57.600	58.100	57.000	57.000	53.259	1,426,916
2022-05-03	59.400	62.000	58.100	58.100	54.287	6,287,079
2022-04-29	59.400	60.000	58.000	58.700	54.848	2,332,374
2022-04-28	61.800	62.400	57.100	59.300	55.408	22,570,792
2022-04-27	56.900	61.300	56.500	61.300	57.277	9,033,567
2022-04-26	53.200	56.400	52.900	55.800	52.138	1,791,615
2022-04-25	55.100	55.600	52.500	52.800	49.335	1,040,667
2022-04-22	56.500	56.900	56.000	56.200	52.512	520,590
2022-04-21	57.200	57.200	56.000	56.500	52.792	623,364
2022-04-20	57.800	57.800	56.500	56.700	52.979	832,196
2022-04-19	57.300	58.300	57.300	57.400	53.633	447,123
2022-04-18	60.600	60.600	57.300	57.300	53.540	1,398,523
2022-04-15	59.200	60.600	58.800	59.700	55.782	2,422,888
2022-04-14	59.300	59.500	58.200	59.200	55.315	762,612
2022-04-13	58.100	58.700	57.900	58.700	54.848	826,262
2022-04-12	57.700	58.500	56.400	57.900	54.100	825,087
2022-04-11	57.900	58.200	57.000	57.100	53.353	499,828
2022-04-08	57.000	57.700	56.800	57.200	53.446	523,060
2022-04-07	57.600	58.000	56.600	56.900	53.166	672,501
2022-04-06	57.500	58.100	57.300	57.800	54.007	258,712
2022-04-01	58.000	58.300	57.200	57.500	53.726	429,814
2022-03-31	58.000	58.500	57.600	57.600	53.820	387,699
2022-03-30	57.900	58.100	57.600	58.000	54.194	530,658
2022-03-29	58.700	58.700	58.100	58.100	54.287	320,740
2022-03-28	59.400	59.400	58.000	58.700	54.848	496,626
2022-03-25	60.200	60.700	59.000	59.500	55.595	1,024,669
2022-03-24	59.300	62.000	59.100	60.200	56.249	2,504,132
2022-03-23	59.500	60.000	58.700	59.300	55.408	464,645
2022-03-22	59.800	60.300	59.000	59.200	55.315	1,371,514
2022-03-21	59.000	60.000	58.800	59.000	55.128	1,072,426
2022-03-18	58.100	58.600	57.800	58.400	54.567	506,857
2022-03-17	57.100	58.200	56.600	57.900	54.100	755,144
2022-03-16	58.300	58.300	56.300	56.600	52.886	847,971
2022-03-15	59.000	59.200	57.500	57.700	53.913	834,192
2022-03-14	58.500	58.900	57.600	58.500	54.661	655,701
2022-03-11	57.900	58.600	57.700	57.900	54.100	603,816
2022-03-10	58.600	58.600	57.600	57.800	54.007	595,984
2022-03-09	57.300	58.600	56.700	57.400	53.633	753,104
2022-03-08	58.100	59.800	56.800	56.900	53.166	1,279,684
2022-03-07	58.500	58.800	57.100	58.100	54.287	1,270,024
2022-03-04	59.500	59.600	58.600	59.000	55.128	686,098
2022-03-03	60.200	60.300	59.500	59.600	55.689	700,641
2022-03-02	59.200	60.400	58.600	59.600	55.689	1,313,007
2022-03-01	59.000	61.000	59.000	59.100	55.221	1,904,011
2022-02-25	58.600	59.200	57.900	58.600	54.754	920,633
2022-02-24	60.000	60.000	57.500	58.300	54.474	1,996,797
2022-02-23	60.100	60.800	59.100	60.300	56.343	1,405,790
2022-02-22	62.500	62.800	59.200	59.900	55.969	3,029,977
2022-02-21	61.600	64.500	61.500	62.000	57.931	6,082,219
2022-02-18	61.300	61.800	60.500	61.400	57.371	824,880
2022-02-17	61.100	61.600	60.600	61.300	57.277	862,239
2022-02-16	61.000	61.400	60.400	60.900	56.903	828,113

← NewerPage 19 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.