Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.250	20.700	20.150	20.550	20.259	4,396,311
2022-11-02	20.050	20.500	19.900	20.450	20.160	6,393,756
2022-11-01	19.750	20.100	19.350	20.000	19.717	4,609,236
2022-10-31	20.100	20.200	19.600	19.700	19.421	4,630,375
2022-10-28	20.400	20.400	19.850	19.900	19.618	6,869,566
2022-10-27	20.650	20.750	20.250	20.500	20.210	4,967,628
2022-10-26	20.950	20.950	20.400	20.450	20.160	5,712,329
2022-10-25	21.150	21.250	20.700	20.800	20.505	6,606,016
2022-10-24	21.900	22.000	21.300	21.300	20.998	4,470,285
2022-10-21	21.750	22.150	21.500	21.500	21.195	6,158,887
2022-10-20	21.900	22.450	20.900	22.450	22.132	15,268,491
2022-10-19	21.200	22.000	21.200	21.900	21.590	12,431,411
2022-10-18	21.500	21.700	21.150	21.250	20.949	6,995,159
2022-10-17	20.800	21.300	20.450	21.150	20.850	9,130,322
2022-10-14	21.800	21.950	21.150	21.150	20.850	8,074,621
2022-10-13	22.250	22.500	21.000	21.150	20.850	7,616,655
2022-10-12	22.300	22.450	21.900	22.200	21.885	4,662,772
2022-10-11	22.350	22.700	21.700	22.300	21.984	7,428,236
2022-10-07	22.450	22.750	22.400	22.550	22.231	4,097,475
2022-10-06	22.600	22.600	22.200	22.500	22.181	5,676,520
2022-10-05	22.650	23.000	22.450	22.600	22.280	10,449,929
2022-10-04	21.850	22.300	21.650	22.150	21.836	8,296,060
2022-10-03	20.750	21.450	20.550	21.300	20.998	5,415,355
2022-09-30	20.750	21.200	20.250	21.150	20.850	5,347,372
2022-09-29	21.000	21.400	20.500	21.000	20.702	8,807,641
2022-09-28	21.300	21.800	20.400	20.500	20.210	10,479,884
2022-09-27	21.800	21.950	21.200	21.400	21.097	6,395,950
2022-09-26	22.800	22.800	21.600	21.650	21.343	12,928,199
2022-09-23	22.800	23.300	22.750	23.000	22.674	10,231,939
2022-09-22	22.750	22.900	22.400	22.550	22.231	15,090,114
2022-09-21	23.950	24.000	23.050	23.200	22.871	22,698,379
2022-09-20	24.550	24.600	23.800	24.200	23.857	16,516,894
2022-09-19	24.950	25.200	24.400	24.450	24.104	17,375,994
2022-09-16	24.300	24.450	24.050	24.450	24.104	9,202,694
2022-09-15	24.000	24.600	23.950	24.450	24.104	8,996,707
2022-09-14	24.000	24.050	23.750	23.950	23.611	7,105,021
2022-09-13	24.850	24.850	24.400	24.550	24.202	5,453,357
2022-09-12	24.500	25.000	24.350	24.600	24.251	10,373,268
2022-09-08	24.300	24.400	23.950	24.200	23.857	8,768,938
2022-09-07	23.900	24.850	23.900	23.900	23.561	14,741,209
2022-09-06	24.600	24.950	23.850	23.950	23.611	15,569,548
2022-09-05	25.000	25.100	24.400	24.600	24.251	9,384,601
2022-09-02	25.200	25.700	25.100	25.150	24.794	8,278,059
2022-09-01	25.700	25.700	25.100	25.200	24.843	11,226,287
2022-08-31	26.100	26.100	25.550	25.950	25.582	11,202,446
2022-08-30	26.250	26.550	26.150	26.300	25.927	4,260,433
2022-08-29	26.100	26.400	26.000	26.250	25.878	7,027,638
2022-08-26	27.150	27.400	26.850	27.050	26.667	7,555,165
2022-08-25	26.950	27.150	26.650	26.900	26.519	5,631,353
2022-08-24	26.750	27.250	26.600	26.800	26.420	7,507,671
2022-08-23	26.300	26.750	26.250	26.550	26.174	6,203,036
2022-08-22	27.250	27.300	26.700	26.800	26.420	9,228,150
2022-08-19	28.000	28.000	27.400	27.550	27.160	10,642,480
2022-08-18	27.450	28.200	27.300	27.700	27.308	17,480,508
2022-08-17	27.150	28.100	27.050	27.450	27.061	14,915,694
2022-08-16	27.600	27.850	27.000	27.200	26.815	17,644,704
2022-08-15	26.250	28.000	26.200	27.600	27.209	33,203,755
2022-08-12	25.500	26.400	25.400	26.000	25.632	30,005,055
2022-08-11	25.300	25.650	25.200	25.200	24.843	10,475,971
2022-08-10	25.400	25.850	25.200	25.200	24.843	10,671,995

← NewerPage 17 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.