China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	42.750	42.800	42.500	42.750	42.750	43,000
2025-07-28	42.300	42.850	42.300	42.750	42.750	15,022
2025-07-25	43.050	43.200	42.900	42.900	42.900	26,000
2025-07-24	43.100	43.350	42.850	42.900	42.900	50,033
2025-07-23	42.650	43.300	42.300	43.100	43.100	80,050
2025-07-22	42.450	42.750	42.250	42.350	42.350	108,001
2025-07-21	42.200	42.600	42.200	42.400	42.400	40,130
2025-07-18	42.500	42.800	42.050	42.350	42.350	59,001
2025-07-17	42.300	42.300	41.900	42.050	42.050	215,010
2025-07-16	41.600	42.250	41.600	41.950	41.950	41,101
2025-07-15	42.100	42.100	41.500	41.600	41.600	273,357
2025-07-14	42.050	42.800	42.050	42.100	42.100	107,015
2025-07-11	43.800	44.200	43.650	44.000	42.000	159,953
2025-07-10	43.350	43.850	43.050	43.650	41.666	80,060
2025-07-09	43.500	43.700	43.500	43.600	41.618	22,002
2025-07-08	43.200	43.800	42.900	43.800	41.809	72,123
2025-07-07	44.150	44.150	43.450	43.450	41.475	38,002
2025-07-04	44.700	44.700	44.100	44.100	44.100	85,000
2025-07-03	44.400	44.800	44.400	44.650	44.650	52,067
2025-07-02	44.250	44.650	44.250	44.450	44.450	24,061
2025-07-01	44.100	44.900	43.950	44.500	44.500	134,000
2025-06-30	43.350	43.850	43.300	43.850	43.850	42,143
2025-06-27	43.700	43.900	43.450	43.450	43.450	105,170
2025-06-26	43.800	44.100	43.750	43.750	43.750	71,087
2025-06-25	43.800	44.000	43.250	43.800	43.800	64,068
2025-06-24	43.950	43.950	42.800	43.850	43.850	135,062
2025-06-23	43.400	43.400	42.100	42.450	42.450	88,002
2025-06-20	42.050	42.950	41.700	42.900	42.900	140,040
2025-06-19	42.300	42.400	41.900	42.000	42.000	102,000
2025-06-18	42.750	42.800	42.400	42.500	42.500	49,000
2025-06-17	42.900	42.950	42.600	42.700	42.700	46,000
2025-06-16	42.250	42.900	42.250	42.850	42.850	49,001
2025-06-13	41.900	42.550	41.900	42.300	42.300	81,045
2025-06-12	42.250	42.800	41.900	42.000	42.000	104,001
2025-06-11	42.200	42.250	41.500	41.800	41.800	143,079
2025-06-10	42.450	42.700	42.000	42.050	42.050	161,014
2025-06-09	43.100	43.100	41.850	41.900	41.900	196,001
2025-06-06	42.750	43.350	42.500	42.700	42.700	89,100
2025-06-05	42.650	43.300	42.650	43.150	43.150	54,001
2025-06-04	42.500	42.950	42.400	42.650	42.650	82,002
2025-06-03	42.750	42.950	42.250	42.400	42.400	98,009
2025-06-02	43.500	43.500	42.500	42.600	42.600	106,002
2025-05-29	43.750	44.000	43.300	43.850	43.850	136,011
2025-05-28	43.800	44.150	43.450	43.600	43.600	82,192
2025-05-27	43.850	44.400	43.650	43.700	43.700	122,003
2025-05-26	44.000	44.400	43.850	44.000	44.000	118,050
2025-05-23	43.600	44.400	43.600	44.400	44.400	50,002
2025-05-22	44.350	44.400	44.000	44.100	44.100	68,026
2025-05-21	44.600	44.900	44.350	44.400	44.400	103,271
2025-05-20	44.950	44.950	44.250	44.350	44.350	140,469
2025-05-19	44.500	44.850	44.350	44.350	44.350	50,229
2025-05-16	44.650	45.400	44.200	44.850	44.850	186,018
2025-05-15	44.900	44.900	44.500	44.800	44.800	71,059
2025-05-14	44.900	45.000	44.450	44.900	44.900	229,015
2025-05-13	44.550	44.800	44.350	44.500	44.500	130,200
2025-05-12	44.850	44.850	44.050	44.500	44.500	109,002
2025-05-09	43.900	44.200	43.900	44.000	44.000	202,010
2025-05-08	43.800	44.300	43.600	44.000	44.000	88,000
2025-05-07	43.950	44.450	43.750	43.850	43.850	51,003
2025-05-06	44.500	44.800	43.900	44.000	44.000	79,009

← NewerPage 6 of 21 · 1,216 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.