Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.500	19.500	19.000	19.100	19.100	2,993,733
2025-02-03	19.100	19.600	18.900	19.500	19.500	5,340,058
2025-01-22	19.000	19.400	18.900	19.350	19.350	6,772,150
2025-01-21	18.900	19.400	18.850	18.850	18.850	6,681,595
2025-01-20	18.500	18.900	18.050	18.900	18.900	7,410,665
2025-01-17	17.500	18.400	17.500	18.350	18.350	6,802,425
2025-01-16	17.600	17.850	17.300	17.700	17.700	3,545,573
2025-01-15	16.750	17.750	16.750	17.500	17.500	8,975,458
2025-01-14	16.300	16.750	16.300	16.750	16.750	2,896,633
2025-01-13	16.450	16.550	16.050	16.300	16.300	4,170,232
2025-01-10	16.800	17.000	16.400	16.500	16.500	5,831,378
2025-01-09	17.450	17.450	16.800	16.800	16.800	3,640,742
2025-01-08	17.350	17.450	17.200	17.400	17.400	1,552,399
2025-01-07	17.600	17.600	17.350	17.350	17.350	2,151,547
2025-01-06	17.300	17.800	17.300	17.600	17.600	2,209,988
2025-01-03	17.550	17.800	17.350	17.350	17.350	2,012,638
2025-01-02	17.600	17.900	17.400	17.500	17.500	2,176,983
2024-12-31	17.850	17.850	17.500	17.750	17.750	2,420,546
2024-12-30	18.050	18.100	17.850	17.850	17.850	940,640
2024-12-27	18.200	18.200	18.000	18.050	18.050	1,213,631
2024-12-26	18.150	18.400	18.150	18.200	18.200	899,210
2024-12-25	18.150	18.250	18.000	18.150	18.150	999,544
2024-12-24	18.200	18.350	18.000	18.000	18.000	1,196,462
2024-12-23	17.800	18.150	17.800	18.050	18.050	1,227,249
2024-12-20	17.900	18.000	17.800	17.800	17.800	2,135,652
2024-12-19	18.000	18.050	17.800	18.050	18.050	2,981,080
2024-12-18	17.900	18.300	17.850	18.200	18.200	2,534,418
2024-12-17	18.200	18.300	17.950	18.000	18.000	3,629,699
2024-12-16	18.600	18.800	18.200	18.200	18.200	2,698,022
2024-12-13	18.900	18.950	18.500	18.550	18.550	2,748,086
2024-12-12	19.450	19.550	18.950	18.950	18.950	3,102,074
2024-12-11	19.750	19.750	19.350	19.350	19.350	1,987,862
2024-12-10	19.500	20.150	19.450	19.850	19.850	4,789,081
2024-12-09	19.300	19.600	19.000	19.400	19.400	2,714,945
2024-12-06	18.950	19.200	18.900	19.200	19.200	2,494,606
2024-12-05	19.200	19.200	18.900	18.950	18.950	2,838,793
2024-12-04	19.150	19.250	19.000	19.100	19.100	2,964,283
2024-12-03	19.350	19.500	18.900	19.150	19.150	7,922,613
2024-12-02	19.900	20.100	19.350	19.350	19.350	3,525,672
2024-11-29	19.750	19.750	19.500	19.700	19.700	2,494,056
2024-11-28	20.250	20.300	19.700	19.950	19.950	4,378,075
2024-11-27	21.000	21.000	20.150	20.250	20.250	4,035,924
2024-11-26	20.850	21.350	20.700	20.750	20.750	4,834,618
2024-11-25	21.100	21.100	20.550	21.000	21.000	5,281,085
2024-11-22	20.400	20.650	20.200	20.500	20.500	2,463,870
2024-11-21	20.400	20.400	20.150	20.150	20.150	2,083,191
2024-11-20	20.300	20.650	20.300	20.400	20.400	2,427,272
2024-11-19	20.600	20.600	20.200	20.300	20.300	3,040,292
2024-11-18	20.500	20.600	20.200	20.500	20.500	2,768,148
2024-11-15	19.900	20.500	19.900	20.350	20.350	2,993,713
2024-11-14	20.400	20.550	19.900	19.900	19.900	5,158,594
2024-11-13	20.500	20.850	20.300	20.300	20.300	4,612,058
2024-11-12	21.100	21.100	20.600	20.600	20.600	5,796,825
2024-11-11	20.850	21.450	20.600	21.450	21.450	4,400,293
2024-11-08	21.400	21.600	20.800	20.850	20.850	7,158,279
2024-11-07	22.350	23.050	21.350	21.350	21.350	35,646,094
2024-11-06	21.250	22.300	20.900	22.000	22.000	15,996,288
2024-11-05	20.650	21.200	20.600	21.050	21.050	4,514,669
2024-11-04	20.750	20.800	20.450	20.550	20.550	2,140,787
2024-11-01	20.100	21.000	19.900	20.900	20.900	3,514,347

← NewerPage 8 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.