China Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.200	41.550	41.200	41.250	41.250	73,327
2026-10-19	41.450	41.450	41.150	41.150	41.150	25,595
2026-10-16	42.000	42.000	41.550	41.650	41.650	33,287
2026-10-15	41.500	41.650	41.200	41.450	41.450	58,004
2026-10-14	41.700	41.700	41.250	41.500	41.500	31,050
2026-10-13	41.050	41.750	41.050	41.450	41.450	35,101
2026-10-12	41.200	41.700	41.200	41.450	41.450	57,002
2026-10-08	41.150	41.550	41.100	41.350	41.350	30,002
2026-10-07	41.150	41.300	41.100	41.250	41.250	31,356
2026-10-06	41.050	41.400	41.050	41.100	41.100	45,925
2026-10-05	41.600	41.600	41.050	41.100	41.100	28,043
2026-10-02	41.150	41.600	41.150	41.400	41.400	31,000
2026-10-01	41.350	41.600	41.300	41.500	41.500	31,050
2026-09-30	41.500	41.700	41.400	41.600	41.600	63,050
2026-09-29	41.100	41.450	41.000	41.200	41.200	48,062
2026-09-24	41.050	41.450	40.550	41.100	41.100	59,060
2026-09-23	41.500	41.500	41.300	41.300	41.300	42,197
2026-09-22	41.650	41.650	41.250	41.350	41.350	25,002
2026-09-21	41.650	41.650	41.150	41.350	41.350	24,001
2026-09-18	41.600	41.700	41.100	41.100	41.100	110,024
2026-09-17	41.300	41.700	41.300	41.350	41.350	19,054
2026-09-16	41.200	41.650	41.200	41.300	41.300	35,030
2026-09-15	41.150	41.600	41.150	41.400	41.400	32,000
2026-09-14	42.000	42.050	41.350	41.500	41.500	57,001
2026-09-11	41.500	41.850	41.450	41.450	41.450	78,065
2026-09-10	41.550	42.000	41.550	41.850	41.850	32,198
2026-09-09	41.950	41.950	41.550	41.900	41.900	59,050
2026-09-08	41.700	42.150	41.700	41.700	41.700	133,190
2026-09-07	41.750	41.750	41.500	41.750	41.750	50,101
2026-09-04	41.750	41.750	41.500	41.750	41.750	45,211
2026-09-03	41.600	41.900	41.500	41.700	41.700	36,000
2026-09-02	41.350	41.950	41.350	41.600	41.600	41,520
2026-09-01	41.450	41.950	41.450	41.800	41.800	42,072
2026-08-31	41.700	41.800	41.350	41.450	41.450	54,002
2026-08-28	42.150	42.200	41.700	41.700	41.700	82,149
2026-08-27	42.200	42.200	41.600	41.750	41.750	81,001
2026-08-26	41.800	42.100	41.550	42.100	42.100	68,160
2026-08-25	41.850	42.100	41.750	41.950	41.950	76,010
2026-08-24	42.150	42.200	41.800	41.950	41.950	57,019
2026-08-21	41.450	41.800	41.450	41.800	41.800	113,494
2026-08-20	41.100	41.450	41.100	41.400	41.400	46,521
2026-08-19	40.900	41.300	40.750	41.100	41.100	62,127
2026-08-18	40.900	41.200	40.850	40.950	40.950	82,000
2026-08-17	41.100	41.200	40.900	41.150	41.150	40,127
2026-08-14	41.300	41.300	40.950	41.050	41.050	75,908
2026-08-13	41.650	41.650	41.050	41.300	41.300	73,071
2026-08-12	41.750	41.750	41.400	41.450	41.450	99,327
2026-08-11	41.450	42.600	41.300	41.400	41.400	171,001
2026-08-10	41.600	41.600	41.200	41.350	41.350	149,089
2026-08-07	40.650	41.350	40.650	41.300	41.300	207,123
2026-08-06	40.700	40.950	40.500	40.700	40.700	89,000
2026-08-05	40.600	40.600	40.500	40.500	40.500	61,060
2026-08-04	40.450	40.600	40.350	40.600	40.600	117,114
2026-08-03	40.700	40.850	40.350	40.600	40.600	105,197
2026-07-31	40.950	41.250	40.800	40.900	40.900	76,001
2026-07-30	41.250	41.250	40.500	40.500	40.500	160,209
2026-07-29	41.400	41.400	40.250	40.950	40.950	191,000
2026-07-28	40.750	40.850	40.650	40.800	40.800	121,001
2026-07-27	41.400	41.400	40.850	41.000	41.000	113,020
2026-07-24	40.600	41.100	40.600	41.000	41.000	61,003

Page 1 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.