China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	53.000	53.800	53.000	53.600	53.600	50,635
2024-10-29	54.000	54.000	52.900	52.900	52.900	73,989
2024-10-28	53.100	53.900	53.000	53.500	53.500	41,352
2024-10-25	53.400	53.800	53.100	53.300	53.300	45,072
2024-10-24	53.400	53.700	52.900	53.300	53.300	112,519
2024-10-23	53.800	53.800	53.300	53.300	53.300	104,883
2024-10-22	54.200	54.200	53.800	53.800	53.800	54,200
2024-10-21	54.500	54.500	54.000	54.000	54.000	70,291
2024-10-18	52.900	54.000	52.900	53.600	53.600	57,446
2024-10-17	52.500	53.500	52.100	52.900	52.900	48,304
2024-10-16	52.700	53.500	52.400	52.500	52.500	68,879
2024-10-15	53.300	54.000	53.200	53.200	53.200	21,638
2024-10-14	53.000	53.700	52.800	53.300	53.300	25,700
2024-10-11	53.800	53.800	52.400	52.900	52.900	46,574
2024-10-09	53.700	53.700	52.900	52.900	52.900	32,224
2024-10-08	54.100	54.100	53.400	53.500	53.500	31,296
2024-10-07	54.500	55.400	53.800	54.500	54.500	46,686
2024-10-04	55.700	55.700	54.000	54.300	54.300	74,434
2024-10-01	55.700	55.700	54.000	55.100	55.100	47,969
2024-09-30	55.000	56.200	54.000	54.600	54.600	102,137
2024-09-27	53.800	55.200	53.500	55.000	55.000	202,119
2024-09-26	53.500	54.000	53.400	53.800	53.800	65,569
2024-09-25	52.800	53.400	52.200	53.300	53.300	72,392
2024-09-24	53.500	53.500	52.500	52.800	52.800	19,319
2024-09-23	52.000	53.400	52.000	53.000	53.000	48,564
2024-09-20	53.200	53.200	52.300	52.600	52.600	45,180
2024-09-19	52.200	53.000	52.000	52.900	52.900	44,625
2024-09-18	52.600	52.600	52.000	52.400	52.400	40,808
2024-09-16	52.100	52.500	52.000	52.500	52.500	12,992
2024-09-13	52.400	52.700	51.800	52.200	52.200	34,358
2024-09-12	51.700	52.500	51.500	52.400	52.400	42,824
2024-09-11	51.000	51.700	50.800	50.800	50.800	68,813
2024-09-10	51.400	51.700	51.000	51.300	51.300	47,787
2024-09-09	51.100	51.600	51.000	51.300	51.300	60,605
2024-09-06	52.000	52.900	51.500	52.300	52.300	29,987
2024-09-05	52.600	53.600	52.000	52.400	52.400	54,078
2024-09-04	52.100	54.500	52.000	52.000	52.000	153,062
2024-09-03	54.700	54.700	53.700	54.200	54.200	25,967
2024-09-02	54.600	54.800	54.500	54.700	54.700	24,263
2024-08-30	54.900	54.900	54.300	54.900	54.900	35,717
2024-08-29	54.100	54.600	53.700	54.500	54.500	41,561
2024-08-28	54.200	54.800	54.200	54.600	54.600	25,589
2024-08-27	53.500	54.500	53.500	54.300	54.300	42,217
2024-08-26	53.800	54.300	53.600	54.000	54.000	41,153
2024-08-23	53.300	53.800	53.200	53.800	53.800	30,571
2024-08-22	53.800	53.800	53.400	53.500	53.500	17,582
2024-08-21	53.700	53.700	53.300	53.700	53.700	45,377
2024-08-20	53.300	53.800	53.200	53.300	53.300	30,279
2024-08-19	53.300	54.000	53.200	53.500	53.500	23,786
2024-08-16	54.300	54.500	53.500	54.000	54.000	104,444
2024-08-15	53.300	53.600	53.100	53.400	53.400	30,278
2024-08-14	52.900	53.700	52.900	53.100	53.100	69,685
2024-08-13	52.600	52.900	52.500	52.500	52.500	63,389
2024-08-12	52.600	53.000	52.300	52.500	52.500	37,548
2024-08-09	51.500	52.900	51.500	52.000	52.000	130,559
2024-08-08	50.800	51.700	50.000	51.500	51.500	58,541
2024-08-07	50.600	52.200	50.600	51.900	51.900	65,557
2024-08-06	49.700	50.700	48.800	50.600	50.600	156,188
2024-08-05	53.500	53.500	50.000	50.000	50.000	226,855
2024-08-02	54.300	55.100	54.300	54.500	54.500	77,078

← NewerPage 9 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.