Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	21.500	21.750	21.400	21.600	21.600	2,724,091
2024-07-31	21.500	21.600	21.350	21.400	21.400	1,061,735
2024-07-30	21.500	21.600	21.100	21.550	21.550	2,744,385
2024-07-29	21.300	21.650	21.200	21.300	21.300	2,706,606
2024-07-26	21.450	21.450	21.050	21.150	21.150	2,868,684
2024-07-23	21.050	21.500	21.050	21.350	21.350	2,270,789
2024-07-22	21.400	21.900	21.050	21.100	21.100	5,138,763
2024-07-19	22.200	22.200	21.550	21.600	21.600	5,192,723
2024-07-18	22.050	22.400	21.900	22.250	22.250	10,376,341
2024-07-17	21.950	22.100	21.850	21.950	21.950	4,651,282
2024-07-16	22.000	22.050	21.800	21.850	21.850	1,922,528
2024-07-15	21.800	22.000	21.650	21.900	21.900	4,350,742
2024-07-12	21.400	21.700	21.250	21.600	21.600	2,782,452
2024-07-11	21.400	21.450	21.250	21.350	21.350	3,437,291
2024-07-10	21.450	21.550	21.300	21.350	21.350	2,503,035
2024-07-09	21.800	21.850	21.400	21.400	21.400	3,662,954
2024-07-08	21.950	21.950	21.750	21.800	21.800	2,702,637
2024-07-05	22.100	22.100	21.850	21.950	21.950	2,404,344
2024-07-04	21.700	22.100	21.650	22.000	22.000	5,651,605
2024-07-03	21.500	21.650	21.500	21.650	21.650	1,872,950
2024-07-02	21.400	21.450	21.300	21.400	21.400	2,405,794
2024-07-01	21.650	21.650	21.350	21.400	21.400	2,563,371
2024-06-28	21.650	21.700	21.500	21.500	21.500	1,957,205
2024-06-27	21.500	21.700	21.350	21.600	21.600	3,950,506
2024-06-26	21.800	21.850	21.350	21.550	21.550	5,102,637
2024-06-25	22.050	22.050	21.750	21.750	21.750	3,403,913
2024-06-24	22.050	22.050	21.850	21.900	21.900	2,559,451
2024-06-21	22.300	22.350	22.100	22.100	22.100	3,054,950
2024-06-20	22.100	22.400	22.100	22.300	22.300	5,157,130
2024-06-19	22.000	22.200	21.800	22.000	22.000	5,510,519
2024-06-18	22.100	22.150	21.850	21.950	21.950	2,581,364
2024-06-17	21.900	22.100	21.850	22.050	22.050	2,844,099
2024-06-14	21.900	21.900	21.750	21.800	21.800	4,401,153
2024-06-13	21.900	22.000	21.800	21.900	21.900	3,236,408
2024-06-12	22.100	22.100	21.800	21.900	21.900	4,222,969
2024-06-11	22.300	22.400	22.000	22.050	22.050	5,773,640
2024-06-07	22.100	22.400	22.050	22.300	22.300	4,178,628
2024-06-06	22.250	22.300	22.000	22.200	22.200	4,775,473
2024-06-05	22.300	22.400	22.200	22.200	22.200	4,698,381
2024-06-04	22.550	22.600	22.250	22.300	22.300	3,886,725
2024-06-03	22.700	22.700	22.400	22.550	22.550	4,041,247
2024-05-31	22.600	22.800	22.550	22.750	22.750	3,369,325
2024-05-30	22.700	22.750	22.500	22.550	22.550	3,894,837
2024-05-29	23.100	23.150	22.700	22.750	22.750	3,514,703
2024-05-28	22.550	23.200	22.550	23.050	23.050	8,192,251
2024-05-27	22.550	22.700	22.400	22.500	22.500	3,706,596
2024-05-24	22.200	22.550	22.100	22.400	22.400	4,072,269
2024-05-23	22.900	22.900	22.250	22.350	22.350	13,140,573
2024-05-22	23.450	23.450	22.900	22.950	22.950	7,312,045
2024-05-21	23.400	23.650	23.200	23.300	23.300	6,213,989
2024-05-20	23.100	24.100	23.000	23.450	23.450	28,558,553
2024-05-17	23.050	23.200	22.850	22.950	22.950	3,161,528
2024-05-16	22.850	23.200	22.650	23.000	23.000	6,964,985
2024-05-15	22.850	22.950	22.700	22.750	22.750	4,326,640
2024-05-14	22.800	22.950	22.650	22.700	22.700	2,707,291
2024-05-13	22.750	23.050	22.650	22.700	22.700	4,849,242
2024-05-10	22.300	22.650	22.150	22.600	22.600	5,180,713
2024-05-09	22.550	22.750	22.300	22.300	22.300	4,388,614
2024-05-08	22.550	22.650	22.350	22.550	22.550	3,567,245
2024-05-07	22.900	23.000	22.450	22.550	22.550	6,957,132

← NewerPage 10 of 21 · 1,216 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.