Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26.100	26.350	25.400	25.450	25.450	12,562,119
2023-08-07	26.100	26.600	25.200	26.100	26.100	27,804,129
2023-08-04	25.350	26.400	24.800	26.100	26.100	35,162,961
2023-08-02	24.750	26.400	24.500	25.350	25.350	41,212,351
2023-08-01	24.300	25.050	24.300	24.700	24.700	8,529,980
2023-07-31	24.400	24.500	24.100	24.150	24.150	5,240,982
2023-07-28	24.950	24.950	24.250	24.400	24.400	7,570,510
2023-07-27	24.900	24.900	24.600	24.850	24.850	5,816,877
2023-07-26	24.500	25.200	24.400	24.500	24.500	10,670,661
2023-07-25	24.850	25.050	24.350	24.700	24.350	8,857,148
2023-07-24	24.500	25.250	24.500	24.650	24.301	19,355,456
2023-07-21	24.800	24.900	24.200	24.250	23.906	6,573,074
2023-07-20	23.650	24.850	23.600	24.650	24.301	13,972,469
2023-07-19	24.200	24.200	23.550	23.600	23.266	4,949,922
2023-07-18	24.450	24.450	23.850	24.050	23.709	5,406,620
2023-07-17	24.000	24.400	23.900	24.200	23.857	5,084,041
2023-07-14	23.800	24.150	23.650	23.850	23.512	6,107,554
2023-07-13	23.250	23.600	23.200	23.350	23.019	4,396,219
2023-07-12	23.300	23.350	23.000	23.100	22.773	5,767,751
2023-07-11	23.250	23.450	23.250	23.350	23.019	3,433,666
2023-07-10	23.600	23.750	23.400	23.400	23.068	2,976,716
2023-07-07	23.550	23.600	23.300	23.350	23.019	4,755,235
2023-07-06	24.050	24.100	23.650	23.800	23.463	7,808,801
2023-07-05	24.500	24.650	24.200	24.200	23.857	3,683,611
2023-07-04	24.600	24.800	24.450	24.600	24.251	3,874,649
2023-07-03	24.400	24.750	24.250	24.500	24.153	4,998,755
2023-06-30	24.700	24.750	24.400	24.400	24.054	4,324,056
2023-06-29	24.950	25.150	24.600	24.650	24.301	5,795,092
2023-06-28	25.200	25.250	24.800	24.850	24.498	11,082,720
2023-06-27	24.700	25.400	24.700	25.250	24.892	16,263,484
2023-06-26	24.500	25.200	24.200	24.750	24.399	11,653,068
2023-06-21	24.650	24.650	24.450	24.550	24.202	4,796,624
2023-06-20	24.800	24.800	24.500	24.650	24.301	7,123,725
2023-06-19	24.750	25.150	24.450	24.900	24.547	19,537,449
2023-06-16	23.750	24.800	23.700	24.550	24.202	18,779,792
2023-06-15	24.000	24.000	23.600	23.650	23.315	3,429,908
2023-06-14	23.400	24.300	23.400	23.850	23.512	8,691,909
2023-06-13	23.500	23.550	23.150	23.200	22.871	5,532,892
2023-06-12	23.950	24.050	23.400	23.500	23.167	5,134,176
2023-06-09	24.000	24.050	23.850	23.950	23.611	2,369,328
2023-06-08	24.100	24.150	23.800	23.900	23.561	3,140,558
2023-06-07	23.950	24.050	23.850	23.950	23.611	4,227,211
2023-06-06	24.400	24.400	23.800	23.850	23.512	9,403,534
2023-06-05	23.400	24.650	23.400	24.400	24.054	17,802,556
2023-06-02	23.150	23.250	23.000	23.200	22.871	3,252,029
2023-06-01	23.300	23.350	23.050	23.100	22.773	2,596,607
2023-05-31	23.050	23.300	23.050	23.100	22.773	2,089,428
2023-05-30	23.300	23.350	23.000	23.000	22.674	2,949,198
2023-05-29	23.000	23.300	23.000	23.150	22.822	2,404,487
2023-05-26	23.250	23.250	23.000	23.000	22.674	4,014,661
2023-05-25	23.500	23.600	23.250	23.250	22.921	3,499,968
2023-05-24	23.700	23.800	23.500	23.750	23.414	2,443,881
2023-05-23	23.800	23.800	23.600	23.750	23.414	2,341,392
2023-05-22	23.100	23.750	23.100	23.650	23.315	2,528,542
2023-05-19	23.750	23.800	23.250	23.250	22.921	3,792,895
2023-05-18	23.400	23.750	23.350	23.600	23.266	3,455,668
2023-05-17	23.250	23.500	23.100	23.400	23.068	3,623,215
2023-05-16	23.350	23.400	23.100	23.250	22.921	2,897,422
2023-05-15	23.000	23.450	22.900	23.350	23.019	3,941,034
2023-05-12	23.250	23.250	22.600	23.000	22.674	8,604,831

← NewerPage 14 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.