Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.200	24.450	24.000	24.400	24.400	2,989,855
2024-01-26	23.900	24.300	23.700	24.150	24.150	3,536,483
2024-01-25	24.000	24.100	23.750	23.750	23.750	1,839,806
2024-01-24	23.850	24.300	23.750	23.950	23.950	3,846,131
2024-01-23	23.350	24.000	23.350	23.850	23.850	4,960,844
2024-01-22	23.400	23.400	23.050	23.350	23.350	2,818,200
2024-01-19	23.450	23.550	22.950	23.200	23.200	6,934,385
2024-01-18	23.400	23.650	23.250	23.400	23.400	2,717,937
2024-01-17	23.800	23.950	23.250	23.350	23.350	7,062,878
2024-01-16	24.450	24.450	23.850	23.900	23.900	5,551,755
2024-01-15	24.400	24.700	24.400	24.450	24.450	2,932,366
2024-01-12	24.400	24.500	24.200	24.350	24.350	2,799,296
2024-01-11	24.500	24.600	24.200	24.400	24.400	4,402,403
2024-01-10	25.100	25.200	24.200	24.350	24.350	13,191,521
2024-01-09	26.150	26.250	24.950	25.100	25.100	16,066,034
2024-01-08	26.250	26.500	26.000	26.050	26.050	7,408,554
2024-01-05	26.300	26.300	26.000	26.100	26.100	6,381,286
2024-01-04	26.050	26.450	25.900	26.250	26.250	12,682,251
2024-01-03	25.850	25.950	25.550	25.700	25.700	7,180,736
2024-01-02	26.200	26.350	26.000	26.050	26.050	6,307,489
2023-12-29	26.000	26.200	25.750	26.050	26.050	6,392,210
2023-12-28	26.200	26.500	25.900	25.950	25.950	12,651,931
2023-12-27	26.750	26.800	26.100	26.200	26.200	21,106,491
2023-12-26	27.050	27.150	26.500	26.700	26.700	17,354,258
2023-12-25	27.700	28.150	26.850	26.950	26.950	38,117,431
2023-12-22	27.700	27.800	26.700	27.000	27.000	32,812,612
2023-12-21	27.600	28.300	27.550	27.700	27.700	34,059,540
2023-12-20	29.450	29.450	27.550	28.200	28.200	73,584,218
2023-12-19	26.850	28.200	25.700	27.750	27.750	91,927,626
2023-12-18	27.100	27.850	26.300	26.850	26.850	130,296,938
2023-12-15	24.050	26.000	24.050	26.000	26.000	67,565,961
2023-12-14	23.450	23.850	23.300	23.650	23.650	8,810,141
2023-12-13	22.900	23.450	22.900	23.100	23.100	3,856,245
2023-12-12	23.100	23.150	22.800	22.900	22.900	3,007,929
2023-12-11	23.500	23.600	23.000	23.050	23.050	2,894,550
2023-12-08	23.700	23.700	23.250	23.250	23.250	3,820,205
2023-12-07	23.700	23.850	23.550	23.550	23.550	2,538,896
2023-12-06	23.600	23.950	23.450	23.800	23.800	4,929,880
2023-12-05	23.750	23.750	23.400	23.550	23.550	3,214,677
2023-12-04	23.500	23.900	23.250	23.800	23.800	5,938,395
2023-12-01	23.350	23.650	23.350	23.500	23.500	2,613,449
2023-11-30	23.400	23.600	23.300	23.350	23.350	3,102,197
2023-11-29	23.800	23.850	23.300	23.550	23.550	4,698,999
2023-11-28	23.550	23.800	23.200	23.650	23.650	10,118,180
2023-11-27	22.900	23.500	22.850	23.250	23.250	10,577,182
2023-11-24	22.800	22.900	22.500	22.800	22.800	2,613,350
2023-11-23	22.800	22.950	22.550	22.750	22.750	3,409,855
2023-11-22	23.000	23.350	22.700	22.700	22.700	11,237,131
2023-11-21	22.300	22.850	22.300	22.700	22.700	8,081,417
2023-11-20	22.350	22.800	22.150	22.200	22.200	5,369,859
2023-11-17	22.450	22.500	22.050	22.150	22.150	4,084,499
2023-11-16	22.300	22.600	22.100	22.450	22.450	9,257,263
2023-11-15	21.450	22.100	21.400	22.100	22.100	9,506,305
2023-11-14	21.350	21.350	21.100	21.200	21.200	1,572,227
2023-11-13	21.300	21.700	21.200	21.200	21.200	2,929,481
2023-11-10	21.050	21.150	20.950	20.950	20.950	2,038,178
2023-11-09	21.150	21.300	21.000	21.150	21.150	2,837,628
2023-11-08	21.700	21.700	21.050	21.150	21.150	5,474,227
2023-11-07	21.950	21.950	21.600	21.700	21.700	1,905,167
2023-11-06	21.950	22.150	21.700	21.900	21.900	3,781,509

← NewerPage 12 of 21 · 1,221 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.