Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.150	17.900	17.000	17.850	17.850	6,417,355
2026-04-27	17.150	17.150	16.850	16.950	16.950	4,329,877
2026-04-24	17.250	17.300	17.000	17.150	17.150	3,543,010
2026-04-23	18.150	18.150	17.200	17.350	17.350	8,580,394
2026-04-22	18.300	18.350	18.050	18.050	18.050	6,041,304
2026-04-21	18.700	18.700	18.250	18.300	18.300	6,273,113
2026-04-20	19.000	19.100	18.450	18.600	18.600	6,370,470
2026-04-17	18.750	19.100	18.600	18.650	18.650	8,380,981
2026-04-16	18.650	18.850	18.500	18.550	18.550	5,076,374
2026-04-15	18.750	18.850	18.400	18.500	18.500	4,820,313
2026-04-14	18.600	18.800	18.450	18.700	18.700	5,300,623
2026-04-13	18.600	18.700	18.400	18.450	18.450	3,455,558
2026-04-10	19.100	19.300	18.550	18.550	18.550	7,107,338
2026-04-09	18.650	19.000	18.500	18.900	18.900	6,206,798
2026-04-08	18.600	18.800	18.350	18.650	18.650	6,747,929
2026-04-07	18.500	18.650	18.200	18.400	18.400	4,567,223
2026-04-02	18.600	18.700	18.200	18.300	18.300	5,170,479
2026-04-01	18.200	18.400	18.100	18.300	18.300	4,120,831
2026-03-31	18.350	18.750	17.950	18.000	18.000	7,346,202
2026-03-30	19.300	19.500	18.300	18.400	18.400	13,627,050
2026-03-27	18.750	19.050	18.450	18.600	18.600	6,450,920
2026-03-26	18.550	19.150	18.550	18.800	18.800	8,625,991
2026-03-25	18.850	19.050	18.450	18.750	18.750	7,165,208
2026-03-24	18.550	18.800	18.350	18.450	18.450	12,182,323
2026-03-23	20.000	20.350	18.150	18.150	18.150	51,645,505
2026-03-20	18.850	19.600	18.500	19.600	19.600	24,721,243
2026-03-19	17.850	18.100	17.750	17.850	17.850	3,850,150
2026-03-18	18.250	18.650	18.000	18.050	18.050	10,640,017
2026-03-17	17.550	18.100	17.550	17.800	17.800	5,823,149
2026-03-16	17.500	17.700	17.300	17.350	17.350	3,543,239
2026-03-13	17.400	17.550	17.300	17.350	17.350	3,442,189
2026-03-12	17.650	17.950	17.650	17.650	17.650	5,733,824
2026-03-11	17.450	18.000	17.350	17.850	17.850	5,939,033
2026-03-10	17.550	17.900	17.200	17.350	17.350	4,875,794
2026-03-09	17.400	17.700	17.050	17.300	17.300	7,416,171
2026-03-06	17.000	18.100	16.950	18.050	18.050	10,120,194
2026-03-05	17.200	17.300	17.050	17.150	17.150	5,547,865
2026-03-04	17.300	17.350	16.700	16.750	16.750	10,703,788
2026-03-03	18.150	18.300	17.550	17.550	17.550	8,451,424
2026-03-02	18.050	18.250	17.800	18.050	18.050	6,905,662
2026-02-26	18.950	19.000	18.150	18.150	18.150	10,911,164
2026-02-25	18.100	18.800	18.000	18.800	18.800	15,407,714
2026-02-24	18.000	18.200	17.850	18.000	18.000	6,490,826
2026-02-23	18.150	18.150	17.700	18.050	18.050	6,965,131
2026-02-11	18.150	18.450	18.100	18.150	18.150	7,492,370
2026-02-10	18.100	18.250	17.950	18.100	18.100	5,367,504
2026-02-09	18.300	18.400	17.800	18.000	18.000	7,651,708
2026-02-06	18.900	19.000	17.700	18.100	18.100	21,432,605
2026-02-05	19.100	19.400	18.900	18.900	18.900	13,944,794
2026-02-04	19.200	19.850	18.800	19.400	19.400	25,831,548
2026-02-03	20.000	20.250	19.050	19.450	19.450	35,245,325
2026-02-02	20.300	20.900	19.750	19.950	19.950	95,020,046
2026-01-30	19.800	20.600	18.750	19.750	19.750	135,701,319
2026-01-29	17.300	18.750	17.150	18.750	18.750	30,217,191
2026-01-28	16.800	17.200	16.600	17.050	17.050	8,018,253
2026-01-27	17.450	17.450	16.700	16.750	16.750	9,117,659
2026-01-26	16.600	17.200	16.600	17.050	17.050	14,049,717
2026-01-23	16.500	16.700	16.300	16.500	16.500	6,237,014
2026-01-22	16.400	16.550	16.150	16.250	16.250	5,222,954
2026-01-21	16.450	16.500	16.150	16.200	16.200	6,102,695

← NewerPage 3 of 5 · 244 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.