Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.250	48.500	47.200	47.900	47.900	1,436,923
2026-10-15	47.350	47.450	46.200	46.950	46.950	700,027
2026-10-14	46.350	47.350	46.350	47.350	47.350	1,075,121
2026-10-13	45.850	46.450	45.850	46.300	46.300	678,011
2026-10-12	46.800	46.800	46.000	46.200	46.200	460,402
2026-10-08	45.550	46.250	45.550	45.950	45.950	219,010
2026-10-07	45.950	45.950	45.600	45.900	45.900	324,000
2026-10-06	45.700	46.350	45.450	45.750	45.750	411,010
2026-10-05	46.700	46.700	45.800	45.800	45.800	579,508
2026-10-02	46.100	47.150	46.100	46.650	46.650	808,210
2026-10-01	46.900	47.000	46.050	46.200	46.200	748,002
2026-09-30	45.700	46.500	45.700	46.500	46.500	1,033,273
2026-09-29	46.000	46.850	45.100	45.700	45.700	1,833,975
2026-09-24	45.000	46.200	44.950	46.100	46.100	810,400
2026-09-23	45.850	45.850	45.150	45.350	45.350	380,827
2026-09-22	44.500	45.900	44.400	45.650	45.650	1,416,302
2026-09-21	45.000	45.000	44.300	44.650	44.650	234,297
2026-09-18	44.250	45.000	44.250	45.000	45.000	805,372
2026-09-17	43.600	44.300	43.450	44.300	44.300	425,010
2026-09-16	43.300	43.650	43.300	43.450	43.450	218,554
2026-09-15	43.850	43.850	43.200	43.300	43.300	226,762
2026-09-14	43.950	43.950	43.200	43.550	43.550	499,001
2026-09-11	43.650	44.050	43.600	43.950	43.950	500,364
2026-09-10	44.450	44.550	44.200	44.450	44.450	419,050
2026-09-09	44.450	44.950	44.200	44.850	44.850	387,052
2026-09-08	44.750	44.900	44.300	44.850	44.850	345,101
2026-09-07	45.500	45.500	44.200	44.300	44.300	602,160
2026-09-04	45.300	45.400	44.400	44.950	44.950	801,261
2026-09-03	45.150	45.800	45.150	45.350	45.350	465,853
2026-09-02	45.000	45.250	44.750	45.200	45.200	441,063
2026-09-01	44.850	45.600	44.850	45.150	45.150	444,100
2026-08-31	45.300	45.600	44.800	45.000	45.000	707,811
2026-08-28	45.550	45.700	45.250	45.400	45.400	714,413
2026-08-27	46.950	46.950	45.700	45.900	45.900	803,518
2026-08-26	46.350	46.600	45.600	46.550	46.550	891,350
2026-08-25	46.100	46.800	45.700	46.350	46.350	1,296,021
2026-08-24	46.650	47.250	46.000	46.100	46.100	1,332,011
2026-08-21	46.000	46.450	45.500	46.350	46.350	1,183,624
2026-08-20	45.750	46.750	45.300	46.050	46.050	1,597,102
2026-08-19	44.550	46.000	43.750	45.750	45.750	2,018,560
2026-08-18	44.250	44.400	43.700	44.350	44.350	1,284,016
2026-08-17	43.400	44.950	43.400	44.150	44.150	1,808,037
2026-08-14	46.000	46.000	43.250	43.550	43.550	3,247,805
2026-08-13	45.800	46.500	45.450	45.950	45.950	2,017,265
2026-08-12	46.350	46.350	45.150	45.350	45.350	1,657,241
2026-08-11	46.500	47.500	45.650	46.100	46.100	2,508,559
2026-08-10	45.700	47.000	44.200	46.500	46.500	7,409,654
2026-08-07	42.800	45.000	42.500	45.000	45.000	10,399,680
2026-08-06	38.750	40.950	38.750	40.950	40.950	2,486,017
2026-08-05	39.350	39.350	38.650	38.800	38.800	422,000
2026-08-04	38.350	39.100	38.250	39.050	39.050	1,140,336
2026-08-03	38.150	38.300	37.550	38.300	38.300	729,789
2026-07-31	38.950	39.500	37.900	37.900	37.900	1,218,075
2026-07-30	39.900	39.900	38.500	38.500	38.500	438,030
2026-07-29	40.050	40.250	38.550	39.500	39.500	895,040
2026-07-28	40.850	40.850	39.450	39.800	39.800	602,055
2026-07-27	40.700	40.950	40.400	40.950	40.950	816,650
2026-07-24	40.350	41.150	40.000	40.150	40.150	564,140
2026-07-23	40.400	40.800	40.050	40.400	40.400	785,541
2026-07-22	39.500	40.250	39.450	39.800	39.800	828,574

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	1.0000 TWD
2022-07-06	4.0000 TWD
2021-08-10	1.4398 TWD
2020-07-15	0.8091 TWD
2019-07-16	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.