Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.900	16.900	16.500	16.600	16.600	6,978,418
2026-01-19	16.550	17.000	16.350	16.900	16.900	9,241,538
2026-01-16	16.800	16.850	16.550	16.600	16.600	7,235,500
2026-01-15	16.750	17.500	16.750	16.850	16.850	15,840,343
2026-01-14	16.800	16.850	16.550	16.600	16.600	4,646,149
2026-01-13	16.900	16.900	16.400	16.700	16.700	6,979,324
2026-01-12	16.250	16.900	16.100	16.650	16.650	10,130,612
2026-01-09	16.650	16.750	16.050	16.350	16.350	7,854,899
2026-01-08	17.500	17.700	16.400	16.550	16.550	30,054,426
2026-01-07	15.850	17.300	15.850	17.200	17.200	39,770,223
2026-01-06	15.850	15.900	15.550	15.800	15.800	3,489,650
2026-01-05	15.600	15.750	15.400	15.650	15.650	4,927,978
2026-01-02	15.750	15.750	15.500	15.650	15.650	4,117,952
2025-12-31	16.300	16.350	15.700	15.750	15.750	6,100,618
2025-12-30	16.000	16.300	15.800	16.200	16.200	6,767,573
2025-12-29	16.100	16.500	16.000	16.000	16.000	12,362,308
2025-12-26	15.700	16.000	15.650	15.950	15.950	8,145,186
2025-12-24	15.350	15.550	15.300	15.550	15.550	3,085,683
2025-12-23	15.450	15.500	15.300	15.350	15.350	1,765,824
2025-12-22	15.400	15.600	15.300	15.400	15.400	3,553,908
2025-12-19	15.300	15.450	15.200	15.250	15.250	3,608,726
2025-12-18	15.450	15.450	15.050	15.050	15.050	3,192,010
2025-12-17	15.500	15.550	15.250	15.250	15.250	5,847,487
2025-12-16	15.850	16.250	15.300	15.350	15.350	11,071,408
2025-12-15	15.450	16.300	15.300	15.850	15.850	15,983,413
2025-12-12	14.850	15.450	14.850	15.200	15.200	5,299,888
2025-12-11	14.850	14.900	14.650	14.700	14.700	2,113,450
2025-12-10	15.000	15.000	14.800	14.850	14.850	1,687,574
2025-12-09	14.950	15.000	14.800	15.000	15.000	2,219,468
2025-12-08	15.150	15.300	15.000	15.100	15.100	3,044,294
2025-12-05	15.550	15.550	15.200	15.350	15.350	2,649,181
2025-12-04	15.700	15.750	15.450	15.600	15.600	3,249,471
2025-12-03	15.700	15.700	15.350	15.500	15.500	3,982,596
2025-12-02	15.300	15.800	15.250	15.700	15.700	8,845,365
2025-12-01	15.050	15.750	15.000	15.300	15.300	8,808,089
2025-11-28	15.400	15.400	14.800	14.950	14.950	4,196,850
2025-11-27	15.300	15.500	15.000	15.250	15.250	4,112,151
2025-11-26	14.750	15.650	14.750	15.200	15.200	7,972,136
2025-11-25	14.550	14.750	14.450	14.650	14.650	2,001,978
2025-11-24	14.250	14.600	14.250	14.350	14.350	3,896,021
2025-11-21	14.050	14.400	13.950	14.050	14.050	2,978,551
2025-11-20	14.100	14.200	14.000	14.200	14.200	2,074,900
2025-11-19	14.300	14.300	14.000	14.050	14.050	2,076,284
2025-11-18	14.450	14.500	14.200	14.250	14.250	2,291,103
2025-11-17	15.000	15.100	14.550	14.550	14.550	2,204,082
2025-11-14	14.800	15.100	14.600	14.900	14.900	3,725,848
2025-11-13	14.500	14.900	14.500	14.850	14.850	4,775,598
2025-11-12	14.300	14.500	14.300	14.450	14.450	2,356,452
2025-11-11	14.450	14.550	14.200	14.250	14.250	2,869,451
2025-11-10	14.650	14.650	14.400	14.400	14.400	1,728,467
2025-11-07	14.600	14.750	14.550	14.700	14.700	1,054,114
2025-11-06	14.550	14.800	14.400	14.800	14.800	2,173,994
2025-11-05	14.350	14.400	14.100	14.400	14.400	1,757,884
2025-11-04	14.600	14.700	14.350	14.400	14.400	3,331,422
2025-11-03	14.800	14.800	14.600	14.600	14.600	3,119,531
2025-10-31	15.100	15.100	14.800	14.800	14.800	4,463,149
2025-10-30	15.150	15.300	15.050	15.100	15.100	4,467,352
2025-10-29	15.400	15.400	15.050	15.150	15.150	6,472,067
2025-10-28	15.600	15.800	15.350	15.400	15.400	4,384,384
2025-10-27	15.600	15.700	15.450	15.500	15.500	4,803,005

← NewerPage 4 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.