Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.250	17.650	17.200	17.350	17.350	4,700,202
2026-07-22	17.000	17.350	17.000	17.150	17.150	2,754,906
2026-07-21	17.050	17.100	16.800	16.950	16.950	2,935,480
2026-07-20	17.200	17.200	16.750	16.900	16.900	2,616,484
2026-07-17	17.500	17.750	17.000	17.050	17.050	5,980,143
2026-07-16	17.300	17.900	17.300	17.600	17.600	7,032,572
2026-07-15	17.000	17.400	16.900	17.350	17.350	3,097,453
2026-07-14	17.200	17.250	16.650	17.000	17.000	3,110,232
2026-07-13	17.200	17.250	16.900	17.050	17.050	3,512,283
2026-07-10	17.150	17.150	17.150	17.150	17.150	0
2026-07-09	17.100	17.250	17.050	17.150	17.150	1,842,889
2026-07-08	17.350	17.450	17.050	17.200	17.200	1,680,173
2026-07-07	17.600	17.600	17.150	17.200	17.200	3,202,768
2026-07-06	17.850	17.950	17.550	17.600	17.600	2,875,238
2026-07-03	17.100	17.900	17.100	17.850	17.850	5,773,399
2026-07-02	17.150	17.250	17.000	17.200	17.200	2,488,941
2026-07-01	17.450	17.450	17.050	17.100	17.100	3,236,646
2026-06-30	17.500	17.500	17.200	17.250	17.250	3,958,081
2026-06-29	17.500	17.600	17.350	17.400	17.400	2,119,487
2026-06-26	17.700	17.800	17.350	17.500	17.500	4,092,360
2026-06-25	17.900	18.000	17.750	17.800	17.800	2,846,126
2026-06-24	17.650	17.900	17.450	17.800	17.800	3,153,785
2026-06-23	18.100	18.200	17.650	17.700	17.700	3,454,512
2026-06-22	17.750	18.450	17.700	17.800	17.800	8,699,094
2026-06-18	17.800	17.950	17.600	17.700	17.700	4,664,966
2026-06-17	17.700	18.150	17.600	17.650	17.650	6,994,005
2026-06-16	18.400	18.400	17.800	17.850	17.850	5,166,378
2026-06-15	18.350	18.700	18.100	18.150	18.150	6,238,836
2026-06-12	17.700	18.250	17.600	18.000	18.000	8,916,760
2026-06-11	17.650	17.650	17.000	17.450	17.450	5,870,522
2026-06-10	17.800	18.100	17.450	17.500	17.500	5,571,862
2026-06-09	17.650	18.000	17.550	17.700	17.700	6,981,021
2026-06-08	17.450	17.950	17.400	17.650	17.650	9,236,831
2026-06-05	18.750	18.850	18.350	18.750	18.750	6,342,473
2026-06-04	18.650	19.150	18.500	18.700	18.700	9,094,090
2026-06-03	18.400	19.200	18.100	18.800	18.800	18,159,195
2026-06-02	18.500	18.500	17.900	18.200	18.200	8,684,388
2026-06-01	18.450	18.750	18.150	18.500	18.500	9,095,576
2026-05-29	18.050	18.500	18.050	18.350	18.350	8,547,377
2026-05-28	18.000	18.450	17.850	17.850	17.850	7,101,401
2026-05-27	18.350	18.400	17.800	18.000	18.000	8,419,975
2026-05-26	19.300	19.600	18.050	18.100	18.100	33,273,360
2026-05-25	17.400	18.850	17.400	18.850	18.850	27,059,674
2026-05-22	17.300	17.300	17.000	17.150	17.150	5,272,807
2026-05-21	17.400	17.400	17.000	17.250	17.250	3,961,140
2026-05-20	17.150	17.200	16.900	17.000	17.000	2,669,608
2026-05-19	17.150	17.400	17.000	17.050	17.050	3,250,400
2026-05-18	17.200	17.300	17.000	17.100	17.100	3,952,474
2026-05-15	17.950	17.950	17.200	17.300	17.300	5,117,591
2026-05-14	18.000	18.250	17.850	17.900	17.900	4,415,865
2026-05-13	18.350	18.350	17.850	17.950	17.950	3,907,790
2026-05-12	18.400	18.400	17.800	17.950	17.950	5,432,337
2026-05-11	18.000	18.700	17.950	18.100	18.100	9,054,627
2026-05-08	18.300	18.300	17.750	17.850	17.850	3,426,625
2026-05-07	18.100	18.250	17.750	18.200	18.200	6,867,988
2026-05-06	17.550	18.200	17.400	18.050	18.050	8,153,325
2026-05-05	17.450	17.500	17.300	17.500	17.500	2,671,391
2026-05-04	17.700	17.700	17.400	17.400	17.400	3,428,616
2026-04-30	18.050	18.050	17.500	17.600	17.600	3,440,442
2026-04-29	18.000	18.200	17.800	18.050	18.050	5,597,680

← NewerPage 2 of 21 · 1,216 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.