China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	42.550	43.200	42.550	42.900	42.900	47,026
2026-04-27	42.450	42.700	42.200	42.550	42.550	144,022
2026-04-24	42.900	42.900	42.200	42.400	42.400	173,042
2026-04-23	43.700	43.700	42.700	42.900	42.900	305,048
2026-04-22	43.700	43.900	43.600	43.750	43.750	124,150
2026-04-21	44.100	44.100	43.800	44.000	44.000	118,101
2026-04-20	44.200	44.200	43.600	44.100	44.100	123,024
2026-04-17	44.050	44.200	43.750	44.050	44.050	117,218
2026-04-16	44.300	44.500	43.800	44.100	44.100	132,970
2026-04-15	44.150	44.250	43.700	43.750	43.750	165,083
2026-04-14	44.200	44.750	43.800	44.000	44.000	122,003
2026-04-13	44.500	44.500	43.850	44.200	44.200	112,250
2026-04-10	44.550	44.800	44.200	44.500	44.500	86,001
2026-04-09	44.100	44.400	43.800	44.300	44.300	77,024
2026-04-08	44.000	44.250	43.800	44.100	44.100	101,292
2026-04-07	43.700	44.100	43.500	43.550	43.550	55,052
2026-04-02	44.100	44.100	43.500	43.700	43.700	72,000
2026-04-01	44.450	44.500	44.000	44.050	44.050	64,200
2026-03-31	44.100	44.450	43.850	43.850	43.850	124,051
2026-03-30	44.150	45.550	44.150	44.450	44.450	115,109
2026-03-27	45.050	45.050	44.550	44.850	44.850	95,050
2026-03-26	45.650	45.650	44.850	45.050	45.050	146,396
2026-03-25	45.900	45.900	45.000	45.150	45.150	262,664
2026-03-24	44.150	45.350	44.100	45.000	45.000	261,493
2026-03-23	47.000	47.000	44.000	44.000	44.000	767,016
2026-03-20	43.600	45.500	43.600	44.450	44.450	584,079
2026-03-19	44.000	44.150	43.500	43.750	43.750	220,001
2026-03-18	44.250	44.700	44.200	44.350	44.350	196,464
2026-03-17	44.050	44.100	43.800	44.100	44.100	111,031
2026-03-16	44.000	44.100	43.800	44.000	44.000	200,695
2026-03-13	43.300	44.100	43.300	43.900	43.900	131,405
2026-03-12	44.300	44.350	43.500	43.650	43.650	293,435
2026-03-11	44.250	44.500	44.150	44.350	44.350	270,883
2026-03-10	44.750	44.750	43.750	44.250	44.250	292,011
2026-03-09	43.350	44.000	42.900	43.800	43.800	625,185
2026-03-06	42.300	43.000	42.150	42.900	42.900	102,004
2026-03-05	41.650	42.400	41.650	42.300	42.300	139,120
2026-03-04	42.550	42.900	41.800	41.900	41.900	202,320
2026-03-03	43.000	43.150	42.400	42.900	42.900	177,025
2026-03-02	43.500	43.600	42.900	43.150	43.150	146,114
2026-02-26	43.050	43.450	42.950	43.450	43.450	193,712
2026-02-25	42.600	43.450	42.600	43.050	43.050	458,651
2026-02-24	42.100	42.600	42.100	42.350	42.350	79,884
2026-02-23	42.200	42.450	42.000	42.200	42.200	204,020
2026-02-11	41.800	42.000	41.300	41.800	41.800	122,091
2026-02-10	41.350	41.500	41.000	41.400	41.400	95,001
2026-02-09	41.500	41.500	41.100	41.350	41.350	78,051
2026-02-06	41.550	41.650	41.100	41.200	41.200	87,072
2026-02-05	41.800	42.000	41.700	41.700	41.700	97,000
2026-02-04	42.100	42.250	41.800	41.800	41.800	51,000
2026-02-03	43.200	43.200	41.800	41.800	41.800	181,004
2026-02-02	43.350	43.350	42.050	42.050	42.050	197,035
2026-01-30	42.850	43.950	42.600	42.950	42.950	563,052
2026-01-29	41.800	43.400	41.750	43.000	43.000	595,855
2026-01-28	41.800	41.850	41.600	41.800	41.800	71,187
2026-01-27	41.900	42.050	41.450	41.800	41.800	219,001
2026-01-26	41.800	41.900	41.650	41.850	41.850	134,070
2026-01-23	41.650	41.700	41.450	41.700	41.700	205,002
2026-01-22	41.900	42.000	41.650	41.650	41.650	143,000
2026-01-21	42.200	42.350	41.450	41.650	41.650	322,031

← NewerPage 3 of 5 · 244 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.