Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	21.800	21.800	21.500	21.650	21.650	2,324,679
2023-11-02	21.550	21.650	21.450	21.650	21.650	1,565,988
2023-11-01	21.600	21.700	21.250	21.400	21.400	1,751,093
2023-10-31	21.650	22.000	21.550	21.550	21.550	3,417,240
2023-10-30	21.550	21.800	21.450	21.550	21.550	1,804,841
2023-10-27	21.450	21.700	21.300	21.450	21.450	2,183,857
2023-10-26	21.100	21.600	20.950	21.450	21.450	3,429,019
2023-10-25	20.750	21.400	20.700	21.350	21.350	4,494,854
2023-10-24	21.050	21.050	20.300	20.600	20.600	7,326,681
2023-10-23	20.750	21.100	20.700	20.950	20.950	1,809,279
2023-10-20	21.150	21.250	20.700	20.950	20.950	5,185,834
2023-10-19	21.500	21.650	21.150	21.250	21.250	4,311,038
2023-10-18	21.500	21.750	21.000	21.750	21.750	14,069,878
2023-10-17	21.600	21.700	21.350	21.450	21.450	3,691,909
2023-10-16	21.700	21.700	21.450	21.600	21.600	2,725,704
2023-10-13	21.800	22.000	21.600	21.700	21.700	2,932,855
2023-10-12	21.650	21.900	21.450	21.850	21.850	3,004,882
2023-10-11	22.000	22.000	21.350	21.450	21.450	6,346,646
2023-10-06	21.950	22.100	21.800	22.000	22.000	2,186,691
2023-10-05	21.600	22.100	21.600	21.900	21.900	5,338,682
2023-10-04	22.100	22.150	21.500	21.550	21.550	7,237,707
2023-10-03	22.550	22.550	22.200	22.200	22.200	4,297,102
2023-10-02	23.150	23.150	22.450	22.600	22.600	4,456,707
2023-09-28	22.950	22.950	22.450	22.550	22.550	6,225,628
2023-09-27	23.350	23.350	22.800	22.900	22.900	11,819,454
2023-09-26	24.000	24.000	23.600	23.750	23.750	3,529,954
2023-09-25	24.450	24.500	23.900	24.000	24.000	3,812,388
2023-09-22	24.400	24.800	24.050	24.300	24.300	6,156,784
2023-09-21	24.600	24.950	24.100	24.300	24.300	9,120,096
2023-09-20	24.900	25.250	24.600	24.700	24.700	8,549,109
2023-09-19	24.800	25.150	24.500	24.800	24.800	9,425,820
2023-09-18	24.100	25.100	24.000	24.700	24.700	16,917,049
2023-09-15	23.800	24.250	23.650	24.100	24.100	9,967,714
2023-09-14	23.400	23.650	23.350	23.650	23.650	3,122,855
2023-09-13	23.650	23.700	23.250	23.300	23.300	3,093,568
2023-09-12	23.500	23.800	23.400	23.650	23.650	4,341,789
2023-09-11	23.200	23.500	23.150	23.250	23.250	3,110,352
2023-09-08	23.150	23.200	23.000	23.050	23.050	1,765,653
2023-09-07	23.250	23.550	23.100	23.200	23.200	1,962,597
2023-09-06	23.550	23.700	23.300	23.300	23.300	2,692,873
2023-09-05	23.700	23.900	23.500	23.650	23.650	2,551,333
2023-09-04	23.400	23.750	23.250	23.700	23.700	5,973,951
2023-09-01	23.100	23.300	23.000	23.150	23.150	3,241,225
2023-08-31	22.900	23.200	22.850	23.100	23.100	4,896,083
2023-08-30	22.900	23.000	22.500	22.800	22.800	4,611,035
2023-08-29	23.000	23.050	22.500	22.750	22.750	3,966,137
2023-08-28	22.950	23.250	22.900	22.950	22.950	2,293,624
2023-08-25	22.900	23.050	22.800	22.900	22.900	3,455,806
2023-08-24	22.750	22.850	22.600	22.600	22.600	2,770,414
2023-08-23	22.850	23.000	22.700	22.700	22.700	2,761,259
2023-08-22	22.900	23.000	22.700	22.800	22.800	9,153,733
2023-08-21	23.550	23.550	22.900	22.950	22.950	4,140,084
2023-08-18	23.000	23.500	22.550	23.200	23.200	7,396,963
2023-08-17	22.800	22.950	22.150	22.700	22.700	9,043,867
2023-08-16	23.300	23.300	22.700	22.850	22.850	7,116,249
2023-08-15	23.350	23.550	23.150	23.250	23.250	7,277,439
2023-08-14	24.000	24.100	23.150	23.250	23.250	13,888,046
2023-08-11	25.100	25.150	24.400	24.500	24.500	9,935,791
2023-08-10	25.450	25.600	25.000	25.150	25.150	7,341,468
2023-08-09	25.950	26.000	25.150	25.350	25.350	11,421,507

← NewerPage 13 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.