Chung Hung Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.850 | 17.000 | 16.800 | 16.900 | 16.900 | 1,307,390 |
| 2026-10-19 | 17.150 | 17.150 | 16.850 | 17.050 | 17.050 | 2,069,973 |
| 2026-10-16 | 16.950 | 17.150 | 16.950 | 17.150 | 17.150 | 2,539,664 |
| 2026-10-15 | 17.150 | 17.200 | 16.850 | 16.850 | 16.850 | 2,970,339 |
| 2026-10-14 | 16.900 | 17.300 | 16.900 | 17.200 | 17.200 | 4,194,637 |
| 2026-10-13 | 16.850 | 17.000 | 16.800 | 16.850 | 16.850 | 2,071,358 |
| 2026-10-12 | 16.850 | 17.200 | 16.850 | 16.950 | 16.950 | 1,806,246 |
| 2026-10-08 | 16.900 | 17.050 | 16.850 | 16.950 | 16.950 | 1,022,543 |
| 2026-10-07 | 16.950 | 17.000 | 16.850 | 16.900 | 16.900 | 721,523 |
| 2026-10-06 | 16.900 | 17.000 | 16.800 | 16.950 | 16.950 | 1,149,410 |
| 2026-10-05 | 17.200 | 17.200 | 16.850 | 16.850 | 16.850 | 2,244,790 |
| 2026-10-02 | 17.300 | 17.300 | 17.050 | 17.100 | 17.100 | 1,515,468 |
| 2026-10-01 | 17.450 | 17.450 | 16.950 | 17.100 | 17.100 | 2,885,457 |
| 2026-09-30 | 16.900 | 17.400 | 16.900 | 17.400 | 17.400 | 6,269,671 |
| 2026-09-29 | 16.850 | 17.200 | 16.750 | 16.800 | 16.800 | 4,530,882 |
| 2026-09-24 | 16.600 | 16.900 | 16.300 | 16.900 | 16.900 | 3,887,129 |
| 2026-09-23 | 16.650 | 16.750 | 16.550 | 16.650 | 16.650 | 1,919,418 |
| 2026-09-22 | 16.600 | 16.650 | 16.500 | 16.600 | 16.600 | 1,264,132 |
| 2026-09-21 | 16.650 | 16.700 | 16.550 | 16.550 | 16.550 | 824,432 |
| 2026-09-18 | 16.550 | 16.650 | 16.450 | 16.550 | 16.550 | 1,528,238 |
| 2026-09-17 | 16.400 | 16.550 | 16.300 | 16.550 | 16.550 | 939,712 |
| 2026-09-16 | 16.400 | 16.450 | 16.250 | 16.350 | 16.350 | 1,064,079 |
| 2026-09-15 | 16.500 | 16.500 | 16.200 | 16.250 | 16.250 | 2,298,994 |
| 2026-09-14 | 16.550 | 16.600 | 16.400 | 16.500 | 16.500 | 2,305,055 |
| 2026-09-11 | 16.750 | 16.800 | 16.600 | 16.650 | 16.650 | 3,222,502 |
| 2026-09-10 | 16.900 | 17.050 | 16.850 | 16.900 | 16.900 | 1,487,025 |
| 2026-09-09 | 16.900 | 17.100 | 16.850 | 17.050 | 17.050 | 1,533,652 |
| 2026-09-08 | 17.000 | 17.150 | 16.900 | 17.000 | 17.000 | 1,593,454 |
| 2026-09-07 | 17.150 | 17.150 | 16.850 | 17.000 | 17.000 | 1,373,054 |
| 2026-09-04 | 17.050 | 17.050 | 16.850 | 17.000 | 17.000 | 1,682,690 |
| 2026-09-03 | 17.150 | 17.200 | 16.900 | 16.900 | 16.900 | 1,553,715 |
| 2026-09-02 | 17.000 | 17.100 | 16.950 | 16.950 | 16.950 | 1,652,723 |
| 2026-09-01 | 17.000 | 17.250 | 17.000 | 17.050 | 17.050 | 1,274,859 |
| 2026-08-31 | 17.050 | 17.100 | 16.950 | 17.050 | 17.050 | 1,666,492 |
| 2026-08-28 | 17.150 | 17.150 | 17.000 | 17.050 | 17.050 | 1,867,408 |
| 2026-08-27 | 17.300 | 17.350 | 17.150 | 17.150 | 17.150 | 971,618 |
| 2026-08-26 | 17.200 | 17.350 | 17.150 | 17.250 | 17.250 | 1,069,893 |
| 2026-08-25 | 17.450 | 17.450 | 17.100 | 17.200 | 17.200 | 1,583,060 |
| 2026-08-24 | 17.550 | 17.700 | 17.300 | 17.300 | 17.300 | 1,407,548 |
| 2026-08-21 | 17.350 | 17.500 | 17.100 | 17.500 | 17.500 | 2,313,903 |
| 2026-08-20 | 17.000 | 17.650 | 17.000 | 17.350 | 17.350 | 4,398,175 |
| 2026-08-19 | 16.850 | 17.050 | 16.750 | 16.900 | 16.900 | 2,001,476 |
| 2026-08-18 | 16.950 | 17.100 | 16.900 | 16.950 | 16.950 | 1,455,218 |
| 2026-08-17 | 17.000 | 17.150 | 16.950 | 17.100 | 17.100 | 1,614,031 |
| 2026-08-14 | 17.300 | 17.300 | 16.900 | 16.950 | 16.950 | 3,610,482 |
| 2026-08-13 | 17.600 | 17.650 | 17.200 | 17.300 | 17.300 | 2,172,054 |
| 2026-08-12 | 17.500 | 17.600 | 17.450 | 17.450 | 17.450 | 2,093,280 |
| 2026-08-11 | 17.850 | 17.900 | 17.350 | 17.650 | 17.650 | 3,368,574 |
| 2026-08-10 | 17.650 | 18.100 | 17.400 | 17.950 | 17.950 | 6,552,117 |
| 2026-08-07 | 17.100 | 17.700 | 17.100 | 17.650 | 17.650 | 8,339,472 |
| 2026-08-06 | 16.750 | 17.250 | 16.750 | 17.150 | 17.150 | 3,910,454 |
| 2026-08-05 | 16.950 | 17.000 | 16.750 | 16.850 | 16.850 | 2,171,446 |
| 2026-08-04 | 16.600 | 16.800 | 16.600 | 16.750 | 16.750 | 1,635,301 |
| 2026-08-03 | 16.550 | 17.000 | 16.450 | 16.700 | 16.700 | 2,029,338 |
| 2026-07-31 | 16.850 | 17.050 | 16.600 | 16.600 | 16.600 | 3,299,003 |
| 2026-07-30 | 16.600 | 16.750 | 16.550 | 16.600 | 16.600 | 2,801,143 |
| 2026-07-29 | 17.150 | 17.150 | 16.500 | 16.800 | 16.800 | 3,777,343 |
| 2026-07-28 | 17.100 | 17.100 | 16.800 | 16.950 | 16.950 | 2,829,251 |
| 2026-07-27 | 17.550 | 17.550 | 17.050 | 17.200 | 17.200 | 2,086,009 |
| 2026-07-24 | 17.350 | 17.750 | 17.200 | 17.400 | 17.400 | 3,303,142 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.3500 TWD |
| 2022-07-26 | 2.8000 TWD |
| 2021-08-26 | 0.3000 TWD |
| 2019-07-25 | 0.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.