China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	49.300	50.600	49.300	49.550	49.550	101,788
2025-02-03	51.200	51.500	50.100	50.300	50.300	68,081
2025-01-22	50.500	51.000	50.100	51.000	51.000	104,155
2025-01-21	51.600	51.900	50.000	50.400	50.400	222,738
2025-01-20	48.500	48.600	48.250	48.500	48.500	29,768
2025-01-17	48.700	48.950	48.200	48.600	48.600	44,412
2025-01-16	49.100	49.100	48.400	48.900	48.900	50,427
2025-01-15	47.900	48.800	47.600	48.400	48.400	67,121
2025-01-14	48.450	48.450	47.550	48.000	48.000	42,125
2025-01-13	48.100	48.450	46.700	47.850	47.850	102,072
2025-01-10	48.650	48.700	48.050	48.450	48.450	72,443
2025-01-09	49.200	49.250	48.750	48.750	48.750	63,902
2025-01-08	49.450	49.500	49.400	49.500	49.500	30,349
2025-01-07	49.950	50.000	49.450	49.450	49.450	56,714
2025-01-06	49.300	50.200	49.300	49.950	49.950	38,875
2025-01-03	50.300	50.300	49.850	49.850	49.850	27,174
2025-01-02	50.000	50.500	49.850	50.500	50.500	79,158
2024-12-31	50.100	50.600	50.100	50.600	50.600	43,733
2024-12-30	50.400	50.900	50.300	50.900	50.900	17,401
2024-12-27	50.800	51.000	50.800	51.000	51.000	12,402
2024-12-26	51.300	51.300	51.200	51.200	51.200	12,379
2024-12-25	50.300	50.800	50.300	50.800	50.800	25,611
2024-12-24	50.400	50.500	50.300	50.300	50.300	30,892
2024-12-23	50.100	50.400	50.000	50.400	50.400	62,305
2024-12-20	50.000	50.100	49.600	49.700	49.700	115,639
2024-12-19	50.100	50.800	50.100	50.300	50.300	73,100
2024-12-18	50.700	51.200	50.500	50.700	50.700	37,053
2024-12-17	50.700	51.300	50.500	51.300	51.300	39,925
2024-12-16	51.100	51.300	50.400	51.300	51.300	48,594
2024-12-13	51.600	51.600	51.300	51.300	51.300	54,684
2024-12-12	52.000	52.500	51.700	51.800	51.800	41,072
2024-12-11	52.500	52.500	51.200	52.000	52.000	72,394
2024-12-10	52.600	52.600	52.300	52.500	52.500	24,971
2024-12-09	52.400	52.600	52.300	52.600	52.600	29,651
2024-12-06	52.700	53.400	52.700	52.800	52.800	53,946
2024-12-05	52.600	53.200	52.500	53.200	53.200	37,047
2024-12-04	52.600	53.000	52.600	52.600	52.600	25,224
2024-12-03	52.500	53.100	52.300	52.600	52.600	88,550
2024-12-02	53.000	53.000	52.600	52.600	52.600	33,905
2024-11-29	52.500	53.200	52.300	53.000	53.000	26,338
2024-11-28	53.200	53.200	52.200	53.000	53.000	37,773
2024-11-27	53.200	54.200	53.200	53.200	53.200	49,597
2024-11-26	54.200	54.200	53.600	53.600	53.600	33,751
2024-11-25	54.400	54.400	53.300	54.200	54.200	113,366
2024-11-22	53.900	54.000	53.500	53.500	53.500	68,076
2024-11-21	53.600	53.600	53.000	53.400	53.400	25,875
2024-11-20	52.800	53.400	52.000	53.400	53.400	49,401
2024-11-19	53.000	53.600	53.000	53.100	53.100	35,546
2024-11-18	53.000	53.600	52.900	52.900	52.900	19,948
2024-11-15	52.300	53.000	52.300	53.000	53.000	22,877
2024-11-14	52.800	53.000	52.500	52.500	52.500	49,308
2024-11-13	52.700	53.000	52.700	52.800	52.800	48,791
2024-11-12	52.600	53.400	52.600	53.000	53.000	50,621
2024-11-11	53.500	53.500	52.900	53.000	53.000	44,142
2024-11-08	53.500	54.100	53.500	53.500	53.500	25,151
2024-11-07	53.400	53.800	53.400	53.500	53.500	28,365
2024-11-06	53.400	53.400	53.100	53.200	53.200	34,634
2024-11-05	53.000	54.000	53.000	53.300	53.300	42,765
2024-11-04	53.500	53.500	53.300	53.300	53.300	19,430
2024-11-01	52.900	54.000	52.900	54.000	54.000	79,497

← NewerPage 8 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.