Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.650	20.850	20.400	20.550	20.550	2,756,770
2024-10-29	20.900	21.050	20.500	20.600	20.600	3,999,156
2024-10-28	20.700	21.100	20.450	20.850	20.850	3,350,257
2024-10-25	20.550	20.750	20.550	20.700	20.700	2,245,138
2024-10-24	21.000	21.000	20.650	20.650	20.650	3,741,320
2024-10-23	21.200	21.450	20.850	20.950	20.950	4,042,004
2024-10-22	21.600	21.600	21.000	21.000	21.000	5,032,606
2024-10-21	21.400	21.600	21.150	21.550	21.550	5,819,416
2024-10-18	21.250	21.700	21.000	21.250	21.250	7,553,843
2024-10-17	20.500	21.650	20.400	21.400	21.400	12,041,491
2024-10-16	21.000	21.300	20.400	20.500	20.500	11,934,798
2024-10-15	20.650	20.750	20.350	20.350	20.350	4,364,475
2024-10-14	20.200	20.700	20.100	20.600	20.600	4,036,247
2024-10-11	20.500	20.650	20.150	20.350	20.350	5,341,851
2024-10-09	21.800	21.800	20.400	20.500	20.500	16,225,171
2024-10-08	22.500	23.350	21.600	21.600	21.600	26,237,953
2024-10-07	22.600	22.800	22.100	22.100	22.100	13,739,663
2024-10-04	22.850	23.200	22.500	22.550	22.550	21,782,359
2024-10-01	22.550	22.950	22.100	22.950	22.950	44,154,691
2024-09-30	22.150	23.300	21.700	22.550	22.550	112,189,894
2024-09-27	19.950	21.450	19.900	21.450	21.450	32,566,867
2024-09-26	19.300	19.650	19.300	19.500	19.500	5,046,719
2024-09-25	18.950	19.600	18.950	19.250	19.250	5,414,353
2024-09-24	18.650	18.800	18.500	18.700	18.700	1,036,642
2024-09-23	18.900	19.050	18.650	18.650	18.650	1,746,700
2024-09-20	18.700	19.050	18.700	18.900	18.900	2,145,972
2024-09-19	18.800	18.850	18.600	18.750	18.750	1,726,307
2024-09-18	18.700	18.900	18.600	18.800	18.800	2,726,080
2024-09-16	18.000	18.750	17.950	18.550	18.550	3,668,671
2024-09-13	17.650	18.100	17.650	18.000	18.000	1,907,577
2024-09-12	17.450	17.700	17.250	17.650	17.650	2,054,321
2024-09-11	17.400	17.400	17.200	17.200	17.200	3,513,373
2024-09-10	17.750	17.900	17.250	17.450	17.450	3,083,431
2024-09-09	17.500	17.900	17.350	17.850	17.850	2,930,320
2024-09-06	17.850	18.000	17.600	17.950	17.950	1,880,888
2024-09-05	18.150	18.250	17.850	17.850	17.850	1,649,829
2024-09-04	18.250	18.250	17.500	18.000	18.000	5,038,807
2024-09-03	19.150	19.150	18.850	18.850	18.850	1,173,193
2024-09-02	19.400	19.450	19.000	19.000	19.000	1,446,236
2024-08-30	19.000	19.400	19.000	19.350	19.350	3,063,779
2024-08-29	18.900	19.000	18.750	18.950	18.950	1,213,698
2024-08-28	19.050	19.200	18.900	19.050	19.050	1,208,825
2024-08-27	18.850	19.100	18.700	19.050	19.050	2,410,549
2024-08-26	18.700	19.000	18.700	18.850	18.850	2,187,903
2024-08-23	18.750	18.750	18.500	18.700	18.700	2,435,120
2024-08-22	18.650	19.000	18.650	18.850	18.850	2,891,851
2024-08-21	18.700	18.800	18.500	18.800	18.800	2,426,324
2024-08-20	18.850	19.000	18.650	18.700	18.700	2,046,166
2024-08-19	19.050	19.050	18.600	18.800	18.800	3,073,316
2024-08-16	19.150	19.150	18.850	19.000	19.000	3,042,840
2024-08-15	19.400	19.450	18.900	18.950	18.950	2,410,606
2024-08-14	18.900	19.700	18.900	19.200	19.200	6,296,336
2024-08-13	19.000	19.000	18.700	18.750	18.750	2,263,544
2024-08-12	19.050	19.200	18.900	18.900	18.900	2,015,711
2024-08-09	18.950	19.200	18.800	18.900	18.900	3,911,500
2024-08-08	19.000	19.250	18.800	18.850	18.850	2,836,910
2024-08-07	18.750	19.450	18.750	19.300	19.300	5,042,489
2024-08-06	19.200	19.400	17.500	18.800	18.800	7,209,824
2024-08-05	20.350	20.350	18.900	18.900	18.900	11,558,167
2024-08-02	21.350	21.350	20.950	21.000	21.000	4,823,013

← NewerPage 9 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.