Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32.950	33.200	32.600	32.950	29.314	8,409,818
2022-05-16	33.000	33.250	32.600	32.900	29.270	5,905,665
2022-05-13	32.700	32.950	32.400	32.750	29.136	6,572,583
2022-05-12	33.200	33.600	32.350	32.350	28.780	18,246,536
2022-05-11	34.250	34.250	33.500	33.650	29.937	10,836,540
2022-05-10	33.600	34.700	33.300	34.500	30.693	16,943,180
2022-05-09	33.850	34.400	33.450	33.650	29.937	14,791,041
2022-05-06	35.600	35.750	34.550	34.600	30.782	47,329,976
2022-05-05	38.550	38.700	38.150	38.350	34.118	6,292,945
2022-05-04	38.100	38.150	37.800	37.950	33.762	5,393,109
2022-05-03	38.150	38.150	37.250	37.850	33.673	7,422,975
2022-04-29	38.600	38.600	37.950	38.150	33.940	7,099,944
2022-04-28	38.450	38.600	37.850	38.050	33.851	11,124,057
2022-04-27	37.200	38.850	37.200	38.200	33.985	18,607,646
2022-04-26	40.900	41.050	39.350	39.400	35.052	23,132,759
2022-04-25	42.750	42.750	40.900	40.900	36.387	19,093,983
2022-04-22	43.400	44.500	43.300	43.850	39.011	13,711,783
2022-04-21	43.800	44.150	43.000	43.100	38.344	9,594,834
2022-04-20	45.050	45.100	43.300	43.600	38.789	13,416,544
2022-04-19	45.050	45.300	44.500	44.500	39.590	10,690,926
2022-04-18	46.800	46.900	44.750	44.750	39.812	20,744,007
2022-04-15	46.800	47.500	46.750	46.800	41.636	13,729,501
2022-04-14	47.400	47.500	46.700	46.800	41.636	12,020,730
2022-04-13	46.900	47.500	46.650	47.100	41.903	14,709,463
2022-04-12	46.600	46.800	45.800	46.700	41.547	14,657,879
2022-04-11	47.500	47.800	46.400	46.650	41.502	20,379,159
2022-04-08	46.500	47.500	46.000	47.500	42.258	17,659,984
2022-04-07	47.150	47.900	45.750	45.750	40.702	22,827,217
2022-04-06	46.550	47.000	46.150	46.950	41.769	11,670,626
2022-04-01	45.850	46.700	45.650	46.550	41.413	10,453,554
2022-03-31	46.750	47.100	46.050	46.150	41.057	13,279,726
2022-03-30	45.450	46.900	44.700	46.900	41.725	42,286,482
2022-03-29	47.350	47.550	45.950	46.000	40.924	27,330,595
2022-03-28	47.950	48.250	46.750	47.300	42.081	28,491,924
2022-03-25	48.400	48.500	47.700	48.500	43.148	26,893,460
2022-03-24	48.500	49.150	47.700	47.950	42.659	51,627,790
2022-03-23	47.900	48.500	46.800	48.500	43.148	44,031,034
2022-03-22	48.000	48.800	47.300	47.400	42.170	84,380,271
2022-03-21	46.000	47.800	45.800	47.200	41.992	89,000,986
2022-03-18	44.250	44.700	43.800	43.950	39.100	17,900,036
2022-03-17	44.700	44.850	43.850	44.200	39.323	18,947,182
2022-03-16	43.800	44.300	43.300	43.750	38.922	35,375,942
2022-03-15	44.200	44.200	42.500	43.200	38.433	23,313,083
2022-03-14	43.600	44.000	43.150	44.000	39.145	21,893,448
2022-03-11	42.800	44.250	42.750	43.600	38.789	52,821,362
2022-03-10	42.000	43.000	41.200	42.800	38.077	25,933,824
2022-03-09	41.950	42.000	40.800	41.800	37.187	21,285,723
2022-03-08	44.100	45.250	40.000	40.900	36.387	90,957,081
2022-03-07	42.800	44.800	41.900	43.900	39.056	94,831,767
2022-03-04	41.600	42.800	41.600	42.000	37.365	15,409,952
2022-03-03	43.050	43.100	42.150	42.300	37.632	16,042,985
2022-03-02	42.150	43.150	41.850	42.250	37.588	33,975,922
2022-03-01	41.900	43.250	41.800	42.050	37.410	35,666,528
2022-02-25	40.950	40.950	40.050	40.500	36.031	16,190,488
2022-02-24	40.500	40.550	39.150	39.350	35.008	16,708,694
2022-02-23	41.050	42.000	40.500	41.300	36.743	18,992,119
2022-02-22	43.000	43.100	41.050	41.200	36.654	36,548,266
2022-02-21	40.000	43.150	39.900	42.750	38.033	69,609,746
2022-02-18	39.400	39.900	39.350	39.850	35.453	4,594,032
2022-02-17	39.800	40.000	39.300	39.750	35.364	5,855,972

← NewerPage 19 of 21 · 1,222 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.