Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	24.250	24.250	23.350	23.400	23.068	7,837,954
2023-05-10	24.200	24.350	24.050	24.250	23.906	2,841,798
2023-05-09	24.400	24.450	24.050	24.250	23.906	3,547,484
2023-05-08	24.800	24.800	24.400	24.400	24.054	4,183,872
2023-05-05	24.300	24.600	24.300	24.450	24.104	6,456,706
2023-05-04	24.250	24.300	24.050	24.050	23.709	2,948,972
2023-05-03	24.150	24.350	24.100	24.250	23.906	2,956,856
2023-05-02	24.450	24.450	24.100	24.200	23.857	6,065,062
2023-04-28	24.550	24.600	24.300	24.500	24.153	3,671,390
2023-04-27	24.550	24.550	24.100	24.300	23.956	4,345,203
2023-04-26	24.350	24.650	24.050	24.600	24.251	6,187,551
2023-04-25	25.200	25.350	24.350	24.450	24.104	9,404,543
2023-04-24	25.850	25.850	25.100	25.150	24.794	7,285,739
2023-04-21	26.050	26.050	25.050	25.550	25.188	16,128,508
2023-04-20	26.150	26.150	25.650	25.750	25.385	9,466,672
2023-04-19	26.550	26.650	26.150	26.150	25.780	7,467,108
2023-04-18	26.750	26.800	26.500	26.550	26.174	4,224,035
2023-04-17	26.500	26.700	26.350	26.650	26.272	5,515,495
2023-04-14	27.200	27.200	26.600	26.700	26.322	5,946,876
2023-04-13	26.900	27.150	26.650	27.100	26.716	7,845,345
2023-04-12	27.000	27.050	26.700	26.800	26.420	4,898,659
2023-04-11	26.950	26.950	26.700	26.950	26.568	4,511,829
2023-04-10	26.700	26.950	26.600	26.900	26.519	4,372,527
2023-04-07	26.850	26.850	26.400	26.550	26.174	4,129,739
2023-04-06	26.400	26.750	26.150	26.750	26.371	5,728,659
2023-03-31	26.300	26.600	26.250	26.400	26.026	3,147,734
2023-03-30	26.700	26.700	26.200	26.250	25.878	3,439,302
2023-03-29	26.200	26.400	26.050	26.400	26.026	5,756,792
2023-03-28	26.600	26.600	26.050	26.150	25.780	6,271,052
2023-03-27	26.750	27.050	26.500	26.500	26.125	7,896,022
2023-03-24	26.900	27.050	26.450	26.550	26.174	10,904,718
2023-03-23	26.450	26.600	26.150	26.400	26.026	8,895,922
2023-03-22	27.150	27.150	26.550	26.600	26.223	7,973,160
2023-03-21	26.650	27.100	26.650	26.850	26.470	5,748,319
2023-03-20	27.100	27.300	26.500	26.650	26.272	10,031,146
2023-03-17	27.450	27.650	26.900	27.150	26.765	13,516,835
2023-03-16	27.000	27.350	27.000	27.050	26.667	8,327,232
2023-03-15	27.800	28.000	27.500	27.600	27.209	7,933,697
2023-03-14	27.800	28.100	27.600	27.600	27.209	10,055,502
2023-03-13	27.550	28.050	27.250	27.750	27.357	13,256,487
2023-03-10	28.600	28.600	27.800	27.900	27.505	10,804,302
2023-03-09	28.900	28.950	28.500	28.700	28.293	10,278,089
2023-03-08	28.400	28.600	28.200	28.400	27.998	11,421,839
2023-03-07	28.250	28.850	28.100	28.800	28.392	11,071,253
2023-03-06	28.500	28.900	28.250	28.400	27.998	13,101,098
2023-03-03	28.150	28.400	27.900	28.300	27.899	8,429,904
2023-03-02	27.600	28.200	27.350	28.150	27.751	13,164,483
2023-03-01	28.650	28.650	27.000	27.400	27.012	28,350,167
2023-02-24	30.200	30.200	28.800	28.900	28.491	23,893,783
2023-02-23	29.350	29.850	29.300	29.700	29.279	17,222,839
2023-02-22	29.000	29.250	28.750	29.200	28.786	8,318,258
2023-02-21	29.250	29.400	29.050	29.250	28.836	9,334,707
2023-02-20	29.250	29.400	28.800	29.200	28.786	12,720,461
2023-02-17	28.900	29.200	28.750	29.000	28.589	12,356,128
2023-02-16	28.950	29.300	28.600	28.800	28.392	14,318,062
2023-02-15	28.950	29.050	28.350	28.400	27.998	9,064,909
2023-02-14	28.850	29.050	28.550	28.800	28.392	11,222,426
2023-02-13	28.300	28.950	27.850	28.850	28.441	14,308,746
2023-02-10	28.550	28.600	28.050	28.100	27.702	7,267,532
2023-02-09	28.650	28.800	28.400	28.400	27.998	5,733,513

← NewerPage 15 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.