Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.650	16.950	16.000	16.350	16.350	7,585,268
2025-05-02	16.150	16.600	16.150	16.500	16.500	6,338,951
2025-04-30	16.600	16.700	15.950	16.100	16.100	5,655,714
2025-04-29	16.350	16.900	16.350	16.550	16.550	7,293,093
2025-04-28	16.350	16.500	16.250	16.350	16.350	4,119,175
2025-04-25	16.550	16.650	16.300	16.300	16.300	3,524,095
2025-04-24	16.300	16.450	16.100	16.300	16.300	4,144,605
2025-04-23	16.000	16.150	15.800	16.100	16.100	4,743,548
2025-04-22	15.350	15.700	15.200	15.550	15.550	4,734,315
2025-04-21	16.200	16.200	15.500	15.550	15.550	5,823,276
2025-04-18	16.550	16.550	16.000	16.100	16.100	8,251,472
2025-04-17	16.600	16.900	16.350	16.500	16.500	4,480,184
2025-04-16	17.200	17.200	16.700	16.700	16.700	5,432,588
2025-04-15	16.800	17.650	16.700	17.350	17.350	8,528,136
2025-04-14	16.200	17.100	16.200	16.550	16.550	12,196,253
2025-04-11	16.250	16.700	15.400	15.900	15.900	19,033,950
2025-04-10	16.800	16.800	16.300	16.500	16.500	16,712,920
2025-04-09	16.800	16.950	15.300	15.300	15.300	20,265,524
2025-04-08	17.100	18.400	17.000	17.000	17.000	17,538,394
2025-04-07	18.850	18.850	18.850	18.850	18.850	1,075,482
2025-04-02	21.100	21.100	20.600	20.900	20.900	3,703,710
2025-04-01	20.450	21.300	20.450	20.900	20.900	4,505,827
2025-03-31	21.000	21.600	20.600	20.600	20.600	11,762,150
2025-03-28	22.100	22.200	21.350	21.600	21.600	6,869,543
2025-03-27	22.050	22.550	21.950	22.200	22.200	4,978,446
2025-03-26	22.000	22.300	21.950	22.200	22.200	7,187,396
2025-03-25	22.800	22.850	21.750	22.150	22.150	20,429,617
2025-03-24	23.300	23.750	23.000	23.350	23.350	6,488,010
2025-03-21	24.400	24.550	23.100	23.200	23.200	15,101,406
2025-03-20	24.500	24.550	24.150	24.250	24.250	6,781,664
2025-03-19	24.200	25.050	24.100	24.500	24.500	15,989,575
2025-03-18	24.200	24.400	23.850	24.250	24.250	5,856,208
2025-03-17	24.200	24.500	23.850	23.950	23.950	7,536,085
2025-03-14	23.850	24.450	23.650	24.200	24.200	13,879,073
2025-03-13	24.500	24.600	23.700	23.800	23.800	16,509,157
2025-03-12	25.300	25.500	24.300	24.500	24.500	18,183,449
2025-03-11	24.950	25.000	24.300	24.800	24.800	17,297,706
2025-03-10	24.750	25.450	24.700	25.250	25.250	17,026,145
2025-03-07	25.050	26.150	24.850	24.850	24.850	34,924,293
2025-03-06	25.150	25.500	24.850	25.200	25.200	37,142,840
2025-03-05	23.850	25.350	23.600	25.150	25.150	48,093,553
2025-03-04	23.550	24.150	23.200	23.700	23.700	19,748,722
2025-03-03	23.150	24.300	22.800	23.850	23.850	30,047,393
2025-02-27	24.300	25.300	24.100	24.650	24.650	43,979,362
2025-02-26	24.300	24.600	23.550	24.500	24.500	58,558,804
2025-02-25	23.000	24.600	22.850	24.300	24.300	80,802,082
2025-02-24	22.300	23.600	21.850	22.850	22.850	33,045,363
2025-02-21	21.500	22.150	21.400	22.100	22.100	12,745,278
2025-02-20	22.200	22.700	21.600	21.650	21.650	23,084,048
2025-02-19	21.700	22.050	21.250	21.550	21.550	16,472,765
2025-02-18	22.000	22.100	21.400	21.700	21.700	19,119,532
2025-02-17	21.600	22.000	21.100	21.950	21.950	28,286,723
2025-02-14	21.000	22.400	20.650	22.000	22.000	84,056,641
2025-02-13	19.150	20.500	19.100	20.500	20.500	31,332,447
2025-02-12	18.950	19.150	18.550	18.650	18.650	6,869,006
2025-02-11	19.700	20.150	18.950	18.950	18.950	24,716,794
2025-02-10	18.500	20.050	18.500	20.000	20.000	32,321,225
2025-02-07	18.800	18.800	18.250	18.250	18.250	2,335,304
2025-02-06	18.750	19.000	18.650	18.650	18.650	2,329,470
2025-02-05	19.450	19.550	18.600	18.750	18.750	4,296,153

← NewerPage 7 of 21 · 1,220 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.