Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25.400	25.850	25.200	25.200	24.843	10,671,995
2022-08-09	25.650	25.850	25.300	25.500	25.139	6,841,802
2022-08-08	26.000	26.050	25.500	25.500	25.139	8,700,230
2022-08-05	26.100	26.700	25.900	26.050	25.681	11,350,321
2022-08-04	26.600	26.600	25.400	26.000	25.632	12,025,294
2022-08-03	26.650	26.850	26.250	26.700	26.322	8,435,959
2022-08-02	26.350	27.700	26.100	26.900	26.519	29,887,570
2022-08-01	25.250	27.250	25.000	27.100	26.716	31,598,120
2022-07-29	25.100	25.300	24.950	25.150	24.794	7,999,199
2022-07-28	24.700	25.150	24.650	24.900	24.547	9,202,912
2022-07-27	25.000	25.000	24.200	24.600	24.251	11,211,331
2022-07-26	25.900	25.950	25.000	25.050	24.695	19,589,710
2022-07-25	28.000	28.850	27.950	28.700	25.533	20,143,895
2022-07-22	28.400	28.600	27.900	28.200	25.088	15,820,532
2022-07-21	29.000	29.000	28.050	28.100	24.999	18,848,084
2022-07-20	29.150	29.500	28.850	29.400	26.156	15,469,245
2022-07-19	28.200	29.000	27.850	28.750	25.578	17,195,894
2022-07-18	27.000	28.400	26.950	28.400	25.266	13,713,794
2022-07-15	26.650	26.900	26.550	26.850	23.887	5,476,518
2022-07-14	26.700	26.850	26.100	26.800	23.843	5,556,911
2022-07-13	27.300	27.350	26.600	26.600	23.665	7,262,679
2022-07-12	26.700	26.900	26.350	26.750	23.798	6,613,688
2022-07-11	26.500	27.100	26.450	27.000	24.021	6,136,917
2022-07-08	26.800	27.150	26.400	26.700	23.754	9,202,443
2022-07-07	25.500	26.250	25.000	26.000	23.131	7,933,701
2022-07-06	25.800	26.100	25.450	25.500	22.686	7,557,734
2022-07-05	25.100	26.100	25.100	26.000	23.131	12,973,882
2022-07-04	25.850	25.900	24.600	25.000	22.241	18,486,042
2022-07-01	26.700	27.450	26.300	26.600	23.665	11,912,999
2022-06-30	27.600	27.650	26.750	26.850	23.887	7,757,503
2022-06-29	27.600	27.900	27.500	27.700	24.643	4,146,483
2022-06-28	28.100	28.150	27.600	27.950	24.866	7,281,261
2022-06-27	27.950	28.750	27.700	28.500	25.355	9,678,652
2022-06-24	27.300	27.900	27.200	27.500	24.465	11,613,747
2022-06-23	27.250	27.800	26.700	27.100	24.110	13,035,366
2022-06-22	28.050	28.250	27.100	27.400	24.376	14,476,561
2022-06-21	28.100	28.700	27.850	28.400	25.266	15,988,441
2022-06-20	29.900	29.950	28.000	28.050	24.955	16,471,122
2022-06-17	29.400	30.000	29.300	29.800	26.512	11,526,616
2022-06-16	31.300	31.350	30.000	30.000	26.690	8,800,364
2022-06-15	30.950	31.500	30.800	30.900	27.490	6,308,659
2022-06-14	30.650	31.100	30.200	31.000	27.579	10,456,611
2022-06-13	32.000	32.000	31.150	31.150	27.713	14,452,796
2022-06-10	32.550	32.550	32.100	32.550	28.958	8,074,775
2022-06-09	33.000	33.000	32.750	32.850	29.225	6,598,041
2022-06-08	33.500	33.600	33.000	33.150	29.492	7,849,649
2022-06-07	33.300	33.350	33.000	33.300	29.625	8,396,620
2022-06-06	32.800	33.550	32.650	33.500	29.803	10,813,634
2022-06-02	33.150	33.150	32.550	32.650	29.047	8,076,293
2022-06-01	32.850	33.350	32.750	33.150	29.492	7,631,689
2022-05-31	33.450	33.450	32.650	32.700	29.092	12,618,672
2022-05-30	33.450	33.700	33.300	33.400	29.714	6,090,888
2022-05-27	33.000	33.200	32.750	33.000	29.359	7,064,114
2022-05-26	32.750	33.100	32.650	32.800	29.181	7,130,278
2022-05-25	32.950	33.000	32.400	32.650	29.047	10,272,609
2022-05-24	33.400	33.650	32.700	32.900	29.270	8,817,425
2022-05-23	33.450	33.600	32.900	33.000	29.359	10,523,132
2022-05-20	32.000	33.450	32.000	33.100	29.448	17,718,344
2022-05-19	32.450	32.700	31.500	31.900	28.380	17,864,983
2022-05-18	33.100	33.800	32.950	33.450	29.759	10,090,700

← NewerPage 18 of 21 · 1,217 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.