Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.200	29.250	28.600	28.650	28.244	14,897,457
2023-02-07	28.050	28.900	27.800	28.800	28.392	16,800,284
2023-02-06	27.750	28.100	27.600	28.050	27.653	9,953,667
2023-02-03	28.500	28.550	27.800	27.800	27.406	15,343,147
2023-02-02	28.750	28.800	28.150	28.450	28.047	19,715,534
2023-02-01	29.200	29.450	28.350	28.750	28.343	21,860,502
2023-01-31	29.000	29.600	28.900	29.000	28.589	20,787,147
2023-01-30	29.150	29.300	28.600	29.000	28.589	24,831,720
2023-01-17	28.250	28.500	28.000	28.450	28.047	20,905,611
2023-01-16	27.950	28.300	27.750	27.950	27.554	17,265,755
2023-01-13	27.950	28.450	27.450	27.750	27.357	33,830,940
2023-01-12	28.200	28.700	27.450	27.600	27.209	39,682,054
2023-01-11	27.450	27.850	27.350	27.800	27.406	20,324,332
2023-01-10	27.050	27.500	27.050	27.250	26.864	8,911,512
2023-01-09	27.150	28.000	26.750	27.350	26.962	22,177,400
2023-01-06	26.750	27.100	26.550	27.100	26.716	5,965,565
2023-01-05	26.800	27.100	26.500	26.500	26.125	7,191,088
2023-01-04	27.300	27.350	26.500	26.650	26.272	12,689,836
2023-01-03	26.800	27.300	26.700	27.100	26.716	10,103,639
2022-12-30	27.000	27.400	26.650	26.750	26.371	12,027,641
2022-12-29	26.750	26.750	26.050	26.600	26.223	11,206,850
2022-12-28	27.000	27.350	26.700	26.800	26.420	18,078,150
2022-12-27	27.100	27.350	26.450	26.700	26.322	18,839,159
2022-12-26	27.750	28.100	27.050	27.100	26.716	25,071,212
2022-12-23	27.100	28.300	26.900	27.600	27.209	53,750,919
2022-12-22	26.950	27.550	26.650	27.300	26.913	81,561,355
2022-12-21	26.000	27.150	25.700	27.100	26.716	90,961,375
2022-12-20	26.400	26.750	24.700	24.700	24.350	51,839,182
2022-12-19	27.550	27.750	26.000	26.000	25.632	50,465,959
2022-12-16	27.200	28.100	27.050	27.500	27.110	68,698,877
2022-12-15	26.900	28.000	26.500	27.600	27.209	81,218,366
2022-12-14	26.550	27.400	25.700	25.900	25.533	90,380,657
2022-12-13	24.400	26.400	24.250	26.400	26.026	42,730,179
2022-12-12	23.900	24.300	23.200	24.000	23.660	7,681,597
2022-12-09	23.850	23.950	23.650	23.800	23.463	5,014,489
2022-12-08	23.900	24.200	23.700	23.750	23.414	4,895,413
2022-12-07	24.250	24.400	23.750	23.850	23.512	10,001,831
2022-12-06	24.650	24.700	24.100	24.150	23.808	10,222,309
2022-12-05	23.650	24.800	23.450	24.700	24.350	22,748,353
2022-12-02	23.800	24.050	23.400	23.600	23.266	10,687,027
2022-12-01	24.100	24.450	23.800	23.950	23.611	13,585,597
2022-11-30	24.000	24.000	23.550	23.800	23.463	7,649,366
2022-11-29	22.550	23.950	22.550	23.850	23.512	20,026,543
2022-11-28	22.750	22.800	22.400	22.600	22.280	4,157,695
2022-11-25	22.950	23.600	22.700	22.800	22.477	10,259,719
2022-11-24	22.800	23.050	22.550	22.800	22.477	8,185,633
2022-11-23	23.650	23.850	22.750	22.750	22.428	12,312,796
2022-11-22	23.750	24.200	23.300	23.350	23.019	8,599,575
2022-11-21	24.000	24.100	23.600	23.850	23.512	6,101,874
2022-11-18	24.400	24.800	23.700	23.900	23.561	13,339,257
2022-11-17	24.050	24.350	23.750	24.200	23.857	12,619,807
2022-11-16	24.600	25.000	23.550	24.450	24.104	35,436,513
2022-11-15	23.100	24.500	22.500	24.100	23.759	57,058,791
2022-11-14	20.700	22.450	20.700	22.450	22.132	38,834,211
2022-11-11	20.900	20.950	20.450	20.450	20.160	4,150,523
2022-11-10	20.700	20.700	20.300	20.350	20.062	3,406,503
2022-11-09	20.850	20.900	20.550	20.750	20.456	5,388,055
2022-11-08	20.450	21.100	20.450	20.600	20.308	5,970,120
2022-11-07	20.000	20.700	20.000	20.400	20.111	7,940,029
2022-11-04	20.100	20.100	19.750	19.900	19.618	7,770,377

← NewerPage 16 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.