Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.600	15.750	15.500	15.500	15.500	2,574,925
2025-10-22	15.550	15.650	15.500	15.600	15.600	1,945,473
2025-10-21	15.800	15.950	15.500	15.550	15.550	4,151,268
2025-10-20	16.000	16.100	15.550	15.600	15.600	4,509,313
2025-10-17	15.800	16.300	15.750	15.900	15.900	6,013,226
2025-10-16	15.750	15.950	15.600	15.700	15.700	2,360,763
2025-10-15	15.950	16.200	15.550	15.600	15.600	5,764,627
2025-10-14	15.650	16.350	15.650	15.850	15.850	11,836,499
2025-10-13	15.550	15.750	15.400	15.700	15.700	2,666,137
2025-10-09	15.950	16.150	15.800	15.900	15.900	4,218,895
2025-10-08	15.650	15.950	15.550	15.950	15.950	3,681,459
2025-10-07	15.450	15.700	15.300	15.650	15.650	3,052,807
2025-10-03	15.500	15.500	15.350	15.500	15.500	1,852,998
2025-10-02	15.650	15.700	15.450	15.500	15.500	2,763,907
2025-10-01	15.800	15.850	15.600	15.600	15.600	3,467,045
2025-09-30	16.100	16.100	15.750	15.850	15.850	2,847,331
2025-09-29	15.950	15.950	15.950	15.950	15.950	0
2025-09-26	16.350	16.400	15.850	15.950	15.950	4,536,706
2025-09-25	16.050	16.900	16.050	16.350	16.350	11,617,895
2025-09-24	15.900	16.050	15.850	15.900	15.900	2,117,607
2025-09-23	16.050	16.250	15.900	15.900	15.900	2,819,710
2025-09-22	16.300	16.350	15.950	16.050	16.050	3,443,218
2025-09-19	16.000	16.200	15.800	16.150	16.150	8,301,739
2025-09-18	15.500	15.950	15.500	15.750	15.750	4,449,686
2025-09-17	15.350	15.850	15.350	15.500	15.500	4,898,049
2025-09-16	15.500	15.500	15.250	15.300	15.300	2,411,426
2025-09-15	15.500	15.650	15.350	15.350	15.350	2,380,921
2025-09-12	15.400	15.700	15.400	15.550	15.550	3,808,197
2025-09-11	15.700	15.700	15.300	15.350	15.350	5,862,941
2025-09-10	15.750	15.950	15.550	15.700	15.700	5,499,289
2025-09-09	15.900	15.950	15.650	15.750	15.750	3,706,834
2025-09-08	15.850	15.950	15.650	15.850	15.850	3,456,924
2025-09-05	16.000	16.000	15.550	15.800	15.800	4,784,791
2025-09-04	16.000	16.300	15.850	15.950	15.950	7,047,206
2025-09-03	15.950	15.950	15.650	15.750	15.750	2,701,903
2025-09-02	16.200	16.350	15.600	15.850	15.850	5,523,049
2025-09-01	16.300	16.450	15.950	16.250	16.250	9,285,290
2025-08-29	16.350	16.400	16.000	16.050	16.050	4,360,543
2025-08-28	16.200	16.250	15.900	16.150	16.150	4,238,166
2025-08-27	16.200	16.700	16.100	16.100	16.100	9,516,882
2025-08-26	16.150	16.400	15.900	16.050	16.050	8,714,049
2025-08-25	16.500	16.700	16.250	16.300	16.300	8,320,891
2025-08-22	16.600	16.700	16.350	16.350	16.350	8,091,431
2025-08-21	16.950	17.400	16.700	16.900	16.900	13,970,591
2025-08-20	16.800	16.850	16.250	16.400	16.400	11,850,579
2025-08-19	17.050	17.350	16.550	16.900	16.900	14,036,998
2025-08-18	17.000	17.450	16.750	16.950	16.950	29,431,354
2025-08-15	16.000	16.750	15.600	16.650	16.650	19,854,352
2025-08-14	16.000	16.450	15.800	15.900	15.900	10,401,553
2025-08-13	15.750	16.100	15.550	15.700	15.700	12,977,425
2025-08-12	15.250	15.700	15.250	15.600	15.600	6,968,589
2025-08-11	15.450	15.600	15.250	15.300	15.300	4,624,571
2025-08-08	15.200	15.650	15.100	15.450	15.450	8,406,565
2025-08-07	15.100	15.100	14.900	14.950	14.950	3,932,685
2025-08-06	15.050	15.250	15.050	15.050	15.050	4,302,436
2025-08-05	15.100	15.200	14.850	15.000	15.000	4,339,670
2025-08-04	14.900	15.050	14.650	15.000	15.000	7,759,091
2025-08-01	15.200	15.350	15.050	15.150	15.150	8,241,044
2025-07-31	15.700	15.700	15.300	15.400	15.400	10,331,273
2025-07-30	15.500	16.050	15.150	15.850	15.850	18,384,425

← NewerPage 5 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.