China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40.650	41.000	40.600	41.000	41.000	53,051
2026-07-22	41.350	41.350	40.650	40.650	40.650	144,423
2026-07-21	41.100	41.500	41.100	41.250	41.250	67,024
2026-07-20	41.000	41.250	40.800	41.100	41.100	127,026
2026-07-17	41.000	41.000	40.500	40.500	40.500	143,440
2026-07-16	41.400	41.400	40.500	41.000	41.000	74,100
2026-07-15	40.700	41.500	40.650	40.900	40.900	116,001
2026-07-14	41.300	41.300	40.350	40.650	40.650	136,095
2026-07-13	41.300	41.350	40.700	40.950	40.950	126,459
2026-07-10	41.400	41.400	41.400	41.400	41.400	0
2026-07-09	41.100	41.450	41.000	41.400	41.400	94,042
2026-07-08	41.250	41.250	40.900	41.250	41.250	101,000
2026-07-07	41.500	41.500	41.050	41.250	41.250	180,131
2026-07-06	41.650	41.750	41.350	41.500	41.500	196,023
2026-07-03	41.100	41.650	41.000	41.650	41.650	348,241
2026-07-02	43.750	44.200	43.550	44.000	41.600	262,812
2026-07-01	43.950	43.950	43.550	43.750	41.364	127,015
2026-06-30	44.000	44.000	43.500	43.600	41.222	228,001
2026-06-29	43.150	44.250	43.150	43.950	41.553	185,295
2026-06-26	43.950	44.350	43.700	43.750	43.750	326,020
2026-06-25	44.000	44.300	43.600	43.950	43.950	305,010
2026-06-24	43.000	43.700	43.000	43.700	43.700	166,102
2026-06-23	43.000	43.100	42.700	43.050	43.050	153,003
2026-06-22	43.050	43.050	42.800	42.950	42.950	95,102
2026-06-18	43.250	43.600	42.900	42.900	42.900	202,020
2026-06-17	43.250	43.500	43.100	43.200	43.200	112,740
2026-06-16	43.150	43.250	43.000	43.150	43.150	135,129
2026-06-15	43.250	43.250	43.000	43.150	43.150	123,001
2026-06-12	42.800	43.100	42.650	43.000	43.000	93,238
2026-06-11	42.600	42.800	42.150	42.800	42.800	103,001
2026-06-10	42.300	42.700	42.150	42.600	42.600	152,024
2026-06-09	42.100	42.850	42.100	42.750	42.750	121,050
2026-06-08	41.800	42.850	41.800	42.350	42.350	152,328
2026-06-05	43.800	43.800	43.100	43.350	43.350	105,120
2026-06-04	43.250	43.500	42.950	43.300	43.300	199,644
2026-06-03	42.600	43.250	42.250	43.200	43.200	297,076
2026-06-02	42.700	42.700	42.350	42.600	42.600	166,060
2026-06-01	42.500	42.700	42.050	42.550	42.550	130,165
2026-05-29	42.450	42.750	42.200	42.450	42.450	97,897
2026-05-28	42.400	42.800	42.400	42.400	42.400	107,113
2026-05-27	42.500	42.750	42.300	42.400	42.400	122,549
2026-05-26	42.900	43.150	42.450	42.500	42.500	165,002
2026-05-25	42.000	43.000	41.700	42.800	42.800	262,535
2026-05-22	42.050	42.150	41.900	41.900	41.900	98,011
2026-05-21	41.950	42.300	41.950	42.150	42.150	74,146
2026-05-20	41.800	42.000	41.600	41.950	41.950	79,037
2026-05-19	41.650	42.000	41.650	41.850	41.850	61,130
2026-05-18	41.800	42.000	41.700	41.800	41.800	84,114
2026-05-15	42.550	42.700	42.050	42.050	42.050	170,373
2026-05-14	42.400	42.800	42.400	42.500	42.500	105,637
2026-05-13	42.600	42.750	42.400	42.650	42.650	84,000
2026-05-12	42.950	43.400	42.600	42.600	42.600	102,091
2026-05-11	42.800	43.100	42.800	42.950	42.950	81,008
2026-05-08	42.900	43.200	42.650	42.800	42.800	122,139
2026-05-07	42.600	43.200	42.600	42.950	42.950	108,037
2026-05-06	43.200	43.200	42.600	43.000	43.000	96,021
2026-05-05	42.700	42.800	42.500	42.500	42.500	68,102
2026-05-04	42.750	42.750	42.500	42.700	42.700	129,600
2026-04-30	43.000	43.000	42.600	42.750	42.750	53,026
2026-04-29	43.150	43.150	42.600	43.050	43.050	79,236

← NewerPage 2 of 21 · 1,220 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.