Chung Hung Steel Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	36.350	37.200	35.200	35.550	31.627	29,361,458
2021-11-11	35.000	37.950	34.700	36.250	32.250	61,859,009
2021-11-10	35.450	35.700	34.900	34.950	31.093	14,719,023
2021-11-09	36.000	36.200	35.100	35.700	31.761	29,615,873
2021-11-08	34.850	36.700	34.800	36.250	32.250	57,273,104
2021-11-05	35.050	35.200	34.200	34.300	30.515	15,281,577
2021-11-04	36.150	36.350	35.100	35.150	31.271	17,054,026
2021-11-03	35.200	36.100	34.900	35.700	31.761	20,288,631
2021-11-02	35.250	36.300	35.000	35.150	31.271	16,527,554
2021-11-01	35.550	35.950	34.650	35.200	31.316	15,918,190
2021-10-29	34.900	35.350	34.350	35.100	31.227	11,733,456
2021-10-28	35.050	35.400	34.250	34.850	31.004	12,214,014
2021-10-27	35.350	35.700	35.000	35.300	31.405	8,449,796
2021-10-26	35.350	35.750	34.550	35.600	31.672	14,048,599
2021-10-25	33.300	35.200	33.300	35.050	31.182	22,093,530
2021-10-22	36.700	36.700	33.550	33.700	29.981	42,806,994
2021-10-21	36.100	37.200	36.000	36.900	32.828	16,106,396
2021-10-20	36.900	37.200	36.000	36.050	32.072	13,207,095
2021-10-19	36.500	36.900	36.150	36.600	32.561	8,193,388
2021-10-18	36.550	37.050	35.400	36.400	32.383	17,769,399
2021-10-15	37.000	37.100	36.200	36.300	32.294	12,115,981
2021-10-14	36.350	36.600	35.550	36.350	32.339	14,077,647

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.