Chung Hung Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 22.900 | 23.000 | 22.450 | 22.550 | 22.550 | 6,957,132 |
| 2024-05-06 | 23.500 | 23.500 | 22.850 | 22.900 | 22.900 | 7,070,507 |
| 2024-05-03 | 23.650 | 23.800 | 23.300 | 23.350 | 23.350 | 8,118,646 |
| 2024-05-02 | 23.250 | 23.500 | 23.050 | 23.450 | 23.450 | 3,831,053 |
| 2024-04-30 | 23.600 | 23.650 | 23.250 | 23.250 | 23.250 | 3,518,584 |
| 2024-04-29 | 23.200 | 23.700 | 23.200 | 23.550 | 23.550 | 8,287,213 |
| 2024-04-26 | 23.000 | 23.300 | 22.850 | 23.200 | 23.200 | 5,387,008 |
| 2024-04-25 | 22.950 | 23.000 | 22.800 | 22.900 | 22.900 | 3,328,959 |
| 2024-04-24 | 23.100 | 23.200 | 22.900 | 23.000 | 23.000 | 4,607,344 |
| 2024-04-23 | 23.000 | 23.450 | 23.000 | 23.050 | 23.050 | 4,763,870 |
| 2024-04-22 | 23.350 | 23.600 | 22.650 | 22.800 | 22.800 | 8,858,513 |
| 2024-04-19 | 23.800 | 24.000 | 22.600 | 23.200 | 23.200 | 17,092,632 |
| 2024-04-18 | 23.100 | 24.450 | 23.100 | 23.750 | 23.750 | 36,123,326 |
| 2024-04-17 | 22.150 | 22.350 | 22.100 | 22.250 | 22.250 | 4,920,442 |
| 2024-04-16 | 22.600 | 22.800 | 22.050 | 22.150 | 22.150 | 8,310,042 |
| 2024-04-15 | 22.950 | 23.500 | 22.650 | 22.650 | 22.650 | 10,760,434 |
| 2024-04-12 | 23.100 | 23.200 | 22.800 | 23.000 | 23.000 | 7,322,175 |
| 2024-04-11 | 23.850 | 23.900 | 23.250 | 23.350 | 23.350 | 14,918,910 |
| 2024-04-10 | 25.200 | 25.450 | 24.100 | 24.100 | 24.100 | 38,015,395 |
| 2024-04-09 | 23.000 | 24.950 | 22.700 | 24.950 | 24.950 | 51,399,318 |
| 2024-04-08 | 22.900 | 23.250 | 22.500 | 22.700 | 22.700 | 8,431,382 |
| 2024-04-03 | 23.150 | 23.700 | 22.450 | 22.800 | 22.800 | 29,802,734 |
| 2024-04-02 | 22.300 | 22.300 | 22.150 | 22.150 | 22.150 | 2,076,931 |
| 2024-04-01 | 22.100 | 22.250 | 22.050 | 22.250 | 22.250 | 2,316,913 |
| 2024-03-29 | 22.100 | 22.150 | 21.950 | 22.100 | 22.100 | 1,785,562 |
| 2024-03-28 | 22.200 | 22.450 | 22.050 | 22.050 | 22.050 | 4,060,580 |
| 2024-03-27 | 21.900 | 22.200 | 21.750 | 22.100 | 22.100 | 2,849,607 |
| 2024-03-26 | 22.150 | 22.300 | 21.900 | 21.900 | 21.900 | 3,711,319 |
| 2024-03-25 | 22.200 | 22.400 | 22.100 | 22.200 | 22.200 | 2,308,245 |
| 2024-03-22 | 22.300 | 22.350 | 22.050 | 22.200 | 22.200 | 3,065,725 |
| 2024-03-21 | 22.200 | 22.350 | 22.100 | 22.200 | 22.200 | 2,709,395 |
| 2024-03-20 | 22.250 | 22.300 | 22.000 | 22.000 | 22.000 | 3,971,159 |
| 2024-03-19 | 22.150 | 22.400 | 22.150 | 22.300 | 22.300 | 2,600,766 |
| 2024-03-18 | 22.250 | 22.250 | 22.000 | 22.250 | 22.250 | 2,323,769 |
| 2024-03-15 | 22.650 | 22.650 | 22.150 | 22.250 | 22.250 | 3,352,078 |
| 2024-03-14 | 22.050 | 22.800 | 22.050 | 22.600 | 22.600 | 8,716,628 |
| 2024-03-13 | 22.350 | 22.350 | 21.950 | 22.000 | 22.000 | 6,129,527 |
| 2024-03-12 | 22.300 | 22.500 | 22.150 | 22.500 | 22.500 | 3,683,743 |
| 2024-03-11 | 21.800 | 22.350 | 21.800 | 22.300 | 22.300 | 4,202,536 |
| 2024-03-08 | 22.450 | 22.500 | 22.000 | 22.050 | 22.050 | 6,127,134 |
| 2024-03-07 | 22.300 | 22.400 | 22.050 | 22.400 | 22.400 | 6,295,992 |
| 2024-03-06 | 22.700 | 22.800 | 22.350 | 22.400 | 22.400 | 5,420,657 |
| 2024-03-05 | 22.450 | 22.800 | 22.400 | 22.700 | 22.700 | 4,843,609 |
| 2024-03-04 | 22.950 | 22.950 | 22.400 | 22.500 | 22.500 | 10,608,810 |
| 2024-03-01 | 23.250 | 23.250 | 23.000 | 23.050 | 23.050 | 2,589,064 |
| 2024-02-29 | 23.150 | 23.350 | 22.900 | 23.200 | 23.200 | 4,161,583 |
| 2024-02-27 | 23.300 | 23.400 | 23.000 | 23.050 | 23.050 | 3,662,291 |
| 2024-02-26 | 23.300 | 23.600 | 23.300 | 23.350 | 23.350 | 2,252,979 |
| 2024-02-23 | 23.750 | 23.750 | 23.300 | 23.350 | 23.350 | 5,472,040 |
| 2024-02-22 | 23.800 | 23.850 | 23.600 | 23.750 | 23.750 | 2,755,509 |
| 2024-02-21 | 24.100 | 24.150 | 23.650 | 23.750 | 23.750 | 4,202,501 |
| 2024-02-20 | 24.500 | 24.500 | 24.050 | 24.050 | 24.050 | 3,339,536 |
| 2024-02-19 | 24.050 | 24.450 | 24.050 | 24.400 | 24.400 | 4,149,035 |
| 2024-02-16 | 23.400 | 23.950 | 23.400 | 23.950 | 23.950 | 3,450,820 |
| 2024-02-15 | 23.400 | 23.600 | 23.200 | 23.350 | 23.350 | 3,618,935 |
| 2024-02-05 | 23.700 | 23.700 | 23.350 | 23.550 | 23.550 | 2,147,943 |
| 2024-02-02 | 24.000 | 24.000 | 23.350 | 23.650 | 23.650 | 2,795,687 |
| 2024-02-01 | 23.750 | 24.000 | 23.700 | 23.850 | 23.850 | 1,721,393 |
| 2024-01-31 | 24.000 | 24.100 | 23.700 | 23.800 | 23.800 | 2,157,859 |
| 2024-01-30 | 24.500 | 24.500 | 23.950 | 24.000 | 24.000 | 2,565,903 |
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.