China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.600	42.800	42.350	42.350	42.350	115,097
2026-01-19	42.500	42.700	42.450	42.450	42.450	157,070
2026-01-16	42.750	42.800	42.300	42.650	42.650	122,236
2026-01-15	42.600	42.950	42.500	42.750	42.750	400,012
2026-01-14	42.600	42.800	42.400	42.550	42.550	258,159
2026-01-13	42.650	43.150	42.450	42.600	42.600	78,101
2026-01-12	42.900	43.100	42.500	42.600	42.600	266,826
2026-01-09	42.550	42.600	42.350	42.550	42.550	94,209
2026-01-08	43.200	43.500	42.500	42.500	42.500	206,708
2026-01-07	42.800	43.100	42.350	42.800	42.800	506,460
2026-01-06	43.250	43.800	42.550	42.800	42.800	249,352
2026-01-05	42.350	45.000	42.350	43.200	43.200	631,251
2026-01-02	42.050	42.200	41.950	41.950	41.950	51,052
2025-12-31	41.900	42.000	41.600	41.900	41.900	66,000
2025-12-30	41.900	42.000	41.800	41.950	41.950	15,000
2025-12-29	41.750	42.000	41.600	41.950	41.950	151,806
2025-12-26	41.950	41.950	41.400	41.650	41.650	49,003
2025-12-24	41.800	42.000	41.300	41.400	41.400	62,000
2025-12-23	41.700	42.000	41.600	41.600	41.600	30,001
2025-12-22	41.900	42.000	41.900	42.000	42.000	15,031
2025-12-19	41.850	42.200	41.750	41.900	41.900	61,006
2025-12-18	41.550	41.950	41.500	41.850	41.850	32,020
2025-12-17	41.850	41.850	41.350	41.500	41.500	81,000
2025-12-16	41.550	42.400	41.500	41.800	41.800	72,003
2025-12-15	42.500	42.500	41.950	42.150	42.150	62,654
2025-12-12	42.250	42.450	42.000	42.050	42.050	18,001
2025-12-11	42.000	42.300	41.800	41.850	41.850	67,103
2025-12-10	41.800	42.250	41.800	42.000	42.000	44,033
2025-12-09	41.900	41.900	41.750	41.750	41.750	27,686
2025-12-08	42.300	42.300	41.950	41.950	41.950	46,024
2025-12-05	42.500	42.500	42.000	42.350	42.350	73,002
2025-12-04	42.700	42.700	42.400	42.550	42.550	47,000
2025-12-03	42.700	42.750	42.500	42.550	42.550	39,096
2025-12-02	42.350	42.650	42.350	42.550	42.550	95,327
2025-12-01	42.400	42.750	42.200	42.350	42.350	150,001
2025-11-28	41.950	42.400	41.900	42.350	42.350	110,515
2025-11-27	41.250	42.750	41.250	42.000	42.000	222,001
2025-11-26	40.650	41.050	40.650	41.000	41.000	44,000
2025-11-25	40.450	40.850	40.450	40.700	40.700	28,136
2025-11-24	40.500	40.750	40.400	40.600	40.600	26,001
2025-11-21	41.050	41.050	40.400	40.400	40.400	52,733
2025-11-20	41.200	41.200	40.550	40.650	40.650	67,042
2025-11-19	40.350	41.500	40.100	41.200	41.200	151,130
2025-11-18	40.500	40.850	40.300	40.300	40.300	37,518
2025-11-17	41.350	41.350	40.600	40.650	40.650	41,247
2025-11-14	41.100	41.150	41.000	41.000	41.000	17,021
2025-11-13	40.800	41.300	40.800	41.100	41.100	45,086
2025-11-12	40.700	41.000	40.600	40.700	40.700	41,120
2025-11-11	40.200	40.600	40.150	40.500	40.500	64,025
2025-11-10	41.250	41.250	40.000	40.100	40.100	204,051
2025-11-07	41.000	41.500	41.000	41.250	41.250	61,000
2025-11-06	40.450	41.000	40.400	41.000	41.000	51,400
2025-11-05	40.600	40.600	40.100	40.200	40.200	120,258
2025-11-04	40.850	40.900	40.500	40.600	40.600	41,003
2025-11-03	41.100	41.200	40.750	40.850	40.850	61,558
2025-10-31	41.600	41.600	41.150	41.150	41.150	38,000
2025-10-30	41.550	41.600	41.400	41.400	41.400	52,211
2025-10-29	41.600	41.700	41.400	41.550	41.550	63,171
2025-10-28	41.550	41.850	41.200	41.650	41.650	82,010
2025-10-27	42.050	42.050	41.400	41.550	41.550	41,025

← NewerPage 4 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.