China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.000	42.000	41.300	41.450	41.450	40,825
2025-10-22	41.200	41.850	41.150	41.200	41.200	36,001
2025-10-21	41.500	41.500	41.200	41.200	41.200	44,167
2025-10-20	41.400	41.500	41.400	41.500	41.500	21,393
2025-10-17	41.750	41.750	41.300	41.350	41.350	42,005
2025-10-16	41.050	41.800	41.000	41.700	41.700	35,024
2025-10-15	41.050	41.300	40.950	41.050	41.050	49,912
2025-10-14	41.150	41.750	41.100	41.300	41.300	66,319
2025-10-13	40.100	41.500	40.100	41.050	41.050	91,015
2025-10-09	41.900	42.000	41.650	41.800	41.800	44,010
2025-10-08	42.650	42.650	41.750	41.950	41.950	50,091
2025-10-07	41.800	42.100	41.600	42.000	42.000	63,010
2025-10-03	41.700	42.100	41.700	41.800	41.800	35,261
2025-10-02	41.800	41.900	41.550	41.700	41.700	46,000
2025-10-01	42.000	42.150	41.700	41.800	41.800	43,328
2025-09-30	42.600	42.600	41.900	42.150	42.150	37,000
2025-09-29	42.000	42.000	42.000	42.000	42.000	0
2025-09-26	42.300	42.300	41.750	42.000	42.000	77,134
2025-09-25	42.000	42.500	41.850	42.300	42.300	112,003
2025-09-24	42.000	42.300	41.800	41.850	41.850	59,001
2025-09-23	41.750	42.300	41.700	42.150	42.150	50,100
2025-09-22	42.200	42.200	41.650	41.750	41.750	184,397
2025-09-19	42.050	42.200	41.750	42.200	42.200	63,001
2025-09-18	41.750	42.400	41.750	42.000	42.000	469,019
2025-09-17	41.950	42.200	41.850	41.850	41.850	34,200
2025-09-16	42.550	42.550	41.950	41.950	41.950	54,871
2025-09-15	42.750	42.750	41.900	42.050	42.050	20,216
2025-09-12	42.000	42.300	41.900	42.100	42.100	36,050
2025-09-11	42.000	42.350	41.750	42.300	42.300	95,227
2025-09-10	41.950	42.550	41.900	42.000	42.000	117,211
2025-09-09	42.350	42.950	42.050	42.050	42.050	115,000
2025-09-08	42.350	42.950	42.200	42.550	42.550	55,060
2025-09-05	42.300	42.550	42.250	42.400	42.400	30,000
2025-09-04	42.100	42.600	42.100	42.600	42.600	37,069
2025-09-03	41.750	42.200	41.750	42.000	42.000	26,000
2025-09-02	42.000	42.150	41.900	42.000	42.000	102,000
2025-09-01	42.450	42.450	41.850	42.000	42.000	1,001,001
2025-08-29	42.300	42.350	42.100	42.150	42.150	34,160
2025-08-28	42.000	42.350	42.000	42.050	42.050	30,038
2025-08-27	41.600	42.100	41.600	41.950	41.950	32,000
2025-08-26	42.100	42.200	41.750	41.900	41.900	90,209
2025-08-25	42.400	42.500	42.200	42.200	42.200	95,002
2025-08-22	42.300	42.500	42.200	42.300	42.300	58,205
2025-08-21	42.350	42.500	42.250	42.400	42.400	56,001
2025-08-20	42.550	42.800	42.250	42.300	42.300	106,000
2025-08-19	42.900	42.950	42.250	42.800	42.800	105,050
2025-08-18	42.700	43.000	42.700	43.000	43.000	128,455
2025-08-15	42.900	42.900	42.350	42.750	42.750	101,025
2025-08-14	42.550	42.900	42.550	42.900	42.900	39,004
2025-08-13	42.700	42.700	42.550	42.550	42.550	50,504
2025-08-12	42.750	42.850	42.600	42.600	42.600	39,100
2025-08-11	43.350	43.350	42.700	42.700	42.700	28,166
2025-08-08	43.000	43.150	42.550	43.150	43.150	58,090
2025-08-07	43.500	43.500	43.000	43.100	43.100	64,558
2025-08-06	42.800	43.300	42.750	43.100	43.100	67,234
2025-08-05	42.850	42.950	42.800	42.800	42.800	47,000
2025-08-04	42.850	43.150	42.450	42.850	42.850	56,060
2025-08-01	42.200	42.800	42.100	42.600	42.600	41,606
2025-07-31	42.800	42.800	42.600	42.800	42.800	41,003
2025-07-30	43.000	43.000	42.550	42.800	42.800	48,000

← NewerPage 5 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.