China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	44.500	44.800	43.900	44.000	44.000	79,009
2025-05-05	44.500	44.500	43.550	43.950	43.950	81,000
2025-05-02	43.700	44.650	43.700	44.300	44.300	45,091
2025-04-30	43.900	44.000	43.700	43.700	43.700	87,001
2025-04-29	43.850	44.500	43.850	43.900	43.900	107,050
2025-04-28	43.750	43.900	43.750	43.850	43.850	32,153
2025-04-25	44.250	44.250	43.800	43.900	43.900	78,139
2025-04-24	43.850	44.150	43.800	44.000	44.000	18,859
2025-04-23	43.600	44.150	43.600	43.750	43.750	117,496
2025-04-22	43.500	43.850	43.400	43.500	43.500	51,202
2025-04-21	43.950	44.800	43.400	43.750	43.750	32,030
2025-04-18	43.550	44.700	43.550	43.900	43.900	30,862
2025-04-17	43.900	44.000	43.650	43.950	43.950	49,448
2025-04-16	44.950	44.950	44.250	44.250	44.250	64,376
2025-04-15	44.300	45.300	44.300	45.000	45.000	62,198
2025-04-14	44.300	45.150	44.000	44.000	44.000	115,525
2025-04-11	43.750	44.850	42.200	43.950	43.950	137,994
2025-04-10	43.000	43.750	42.950	43.750	43.750	400,442
2025-04-09	43.850	43.850	39.550	39.800	39.800	434,124
2025-04-08	44.450	44.700	43.150	43.700	43.700	191,181
2025-04-07	44.200	46.150	44.200	44.300	44.300	398,170
2025-04-02	48.300	49.350	48.300	49.100	49.100	73,684
2025-04-01	48.950	49.500	48.850	49.100	49.100	101,296
2025-03-31	51.600	51.600	48.700	48.700	48.700	451,138
2025-03-28	49.850	49.900	49.200	49.900	49.900	91,609
2025-03-27	50.000	50.000	49.850	50.000	50.000	35,565
2025-03-26	50.100	50.300	49.850	50.300	50.300	68,173
2025-03-25	50.500	50.500	50.000	50.000	50.000	91,220
2025-03-24	50.700	50.800	50.400	50.600	50.600	53,848
2025-03-21	51.100	51.100	50.800	50.800	50.800	73,186
2025-03-20	51.200	51.500	51.000	51.100	51.100	102,875
2025-03-19	51.400	51.500	51.000	51.200	51.200	102,702
2025-03-18	51.700	51.900	51.200	51.300	51.300	70,040
2025-03-17	51.900	51.900	51.300	51.400	51.400	95,996
2025-03-14	51.900	52.300	51.800	51.800	51.800	113,845
2025-03-13	51.600	52.000	51.300	51.300	51.300	65,263
2025-03-12	52.000	52.300	51.200	51.600	51.600	82,581
2025-03-11	51.800	52.200	51.100	52.100	52.100	86,261
2025-03-10	53.200	53.300	52.600	52.700	52.700	86,431
2025-03-07	52.900	53.500	52.900	53.200	53.200	37,784
2025-03-06	53.600	53.600	53.100	53.500	53.500	38,632
2025-03-05	52.800	53.400	52.700	53.400	53.400	121,056
2025-03-04	52.800	53.400	52.600	52.900	52.900	120,333
2025-03-03	53.800	54.100	52.900	53.200	53.200	188,770
2025-02-27	54.100	54.900	54.100	54.100	54.100	185,002
2025-02-26	55.000	55.600	53.900	53.900	53.900	227,381
2025-02-25	53.500	54.900	53.500	54.100	54.100	213,067
2025-02-24	54.000	54.400	53.700	53.900	53.900	70,968
2025-02-21	54.000	54.200	53.600	54.000	54.000	81,208
2025-02-20	54.200	55.000	53.400	54.200	54.200	241,721
2025-02-19	53.800	54.100	53.200	53.800	53.800	164,065
2025-02-18	53.800	54.300	53.200	54.200	54.200	229,862
2025-02-17	54.800	55.500	53.100	54.200	54.200	411,671
2025-02-14	52.800	58.000	52.000	54.600	54.600	1,944,912
2025-02-13	49.600	54.600	49.600	52.900	52.900	1,054,988
2025-02-12	49.900	49.900	49.500	49.700	49.700	50,154
2025-02-11	50.600	50.600	49.850	49.850	49.850	70,699
2025-02-10	50.200	50.600	49.650	50.300	50.300	134,574
2025-02-07	50.000	50.000	49.700	49.900	49.900	31,489
2025-02-06	50.200	50.200	49.750	50.000	50.000	41,100

← NewerPage 7 of 21 · 1,217 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.