China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	60.400	61.100	59.900	60.100	56.156	766,533
2022-02-14	61.100	61.100	59.900	60.200	56.249	1,089,588
2022-02-11	61.000	62.200	60.800	61.700	57.651	1,206,472
2022-02-10	61.500	61.700	60.200	61.700	57.651	1,508,211
2022-02-09	60.900	62.100	60.500	60.900	56.903	1,301,215
2022-02-08	60.200	60.600	59.500	60.400	56.436	1,140,247
2022-02-07	58.500	60.300	58.500	60.100	56.156	1,480,533
2022-01-26	58.000	58.700	57.500	57.700	53.913	970,113
2022-01-25	58.900	60.200	58.000	58.000	54.194	1,946,391
2022-01-24	59.600	60.100	57.300	58.800	54.941	2,267,086
2022-01-21	61.500	62.700	60.500	60.500	56.530	2,841,645
2022-01-20	60.400	62.300	60.400	62.000	57.931	1,929,543
2022-01-19	61.300	62.000	60.600	60.700	56.716	2,381,748
2022-01-18	62.200	64.200	61.800	62.400	58.305	3,373,449
2022-01-17	62.800	63.000	61.600	62.200	58.118	2,370,218
2022-01-14	62.600	64.900	61.100	63.300	59.146	9,773,296
2022-01-13	59.200	63.400	59.200	63.200	59.052	9,531,462
2022-01-12	60.900	60.900	59.000	59.200	55.315	1,633,484
2022-01-11	63.200	63.500	60.100	60.500	56.530	3,857,775
2022-01-10	61.600	63.000	61.000	63.000	58.866	5,806,034
2022-01-07	60.900	61.800	60.300	60.800	56.810	2,066,193
2022-01-06	60.600	61.900	60.300	60.700	56.716	1,318,803
2022-01-05	61.900	62.000	60.700	61.000	56.997	1,883,512
2022-01-04	61.800	62.600	60.500	61.300	57.277	3,165,190
2022-01-03	59.700	63.000	58.400	61.400	57.371	5,134,465
2021-12-30	59.800	59.800	59.200	59.200	55.315	709,270
2021-12-29	59.500	60.200	59.100	59.400	55.502	1,298,522
2021-12-28	60.200	60.200	59.200	59.200	55.315	1,133,979
2021-12-27	59.500	60.600	59.300	59.500	55.595	2,331,638
2021-12-24	62.600	62.600	60.100	60.200	56.249	3,897,098
2021-12-23	63.200	63.800	62.000	62.000	57.931	5,160,461
2021-12-22	62.600	64.800	61.600	63.800	59.613	10,368,109
2021-12-21	61.300	65.500	59.000	63.000	58.866	26,902,574
2021-12-20	57.700	61.400	57.000	61.400	57.371	22,788,042
2021-12-17	54.600	56.500	54.600	55.900	52.231	3,414,253
2021-12-16	54.800	54.900	53.900	54.200	50.643	427,790
2021-12-15	54.800	54.900	54.300	54.400	50.830	325,463
2021-12-14	56.000	56.100	54.200	54.300	50.736	1,241,287
2021-12-13	54.800	56.400	54.800	55.800	52.138	1,698,881
2021-12-10	54.400	56.000	54.400	54.800	51.204	1,204,131
2021-12-09	55.100	55.500	54.600	54.600	51.017	704,028
2021-12-08	55.900	56.800	55.000	55.000	51.391	1,758,623
2021-12-07	54.500	55.900	54.500	55.100	51.484	1,023,380
2021-12-06	55.300	55.700	54.700	54.700	51.110	873,744
2021-12-03	56.000	57.500	54.900	55.300	51.671	3,114,987
2021-12-02	54.600	55.200	54.100	54.300	50.736	1,219,386
2021-12-01	54.200	55.700	53.900	54.700	51.110	1,095,651
2021-11-30	54.300	55.700	53.600	54.900	51.297	2,124,149
2021-11-29	54.700	54.700	53.000	54.300	50.736	2,545,113
2021-11-26	58.000	58.100	54.500	55.900	52.231	7,194,924
2021-11-25	59.000	61.000	57.700	58.900	55.035	19,011,974
2021-11-24	52.700	56.600	52.300	56.600	52.886	6,069,666
2021-11-23	51.500	52.700	51.400	51.500	48.120	1,752,895
2021-11-22	50.600	51.800	50.000	51.300	47.933	1,112,336
2021-11-19	51.700	51.800	50.300	50.600	47.279	1,717,192
2021-11-18	52.400	52.500	51.800	51.900	48.494	1,025,531
2021-11-17	52.300	52.500	51.900	52.400	48.961	680,535
2021-11-16	53.000	53.600	52.100	52.100	48.681	1,055,464
2021-11-15	52.900	53.200	51.800	53.000	49.522	1,636,715
2021-11-12	53.200	53.500	52.300	52.600	49.148	1,600,262

← NewerPage 20 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.