Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	60.800	61.300	59.700	59.800	59.800	1,715,490
2024-07-30	60.100	61.000	59.100	60.800	60.800	5,709,680
2024-07-29	58.300	58.800	57.500	57.600	57.600	1,023,162
2024-07-26	58.500	58.500	57.600	58.300	58.300	798,964
2024-07-23	58.400	59.300	57.900	59.000	59.000	1,083,000
2024-07-22	59.700	59.700	57.100	57.500	57.500	2,328,974
2024-07-19	61.400	61.400	59.700	59.800	59.800	2,050,991
2024-07-18	60.700	61.900	60.200	61.400	61.400	1,704,415
2024-07-17	60.800	61.100	60.600	60.900	60.900	950,810
2024-07-16	60.800	61.000	60.100	60.600	60.600	787,495
2024-07-15	61.100	61.400	60.500	60.700	60.700	873,831
2024-07-12	59.400	61.100	59.400	60.700	60.700	1,526,315
2024-07-11	60.300	60.600	59.600	59.800	59.800	1,456,987
2024-07-10	60.500	60.600	60.100	60.300	60.300	998,978
2024-07-09	60.700	60.700	59.500	60.400	60.400	2,150,687
2024-07-08	61.400	61.500	60.500	60.700	60.700	1,839,941
2024-07-05	62.400	62.400	61.200	61.400	61.400	1,607,170
2024-07-04	62.000	62.400	61.400	62.000	62.000	1,568,952
2024-07-03	61.300	62.000	60.900	61.400	61.400	5,437,245
2024-07-02	64.300	64.500	63.700	64.100	64.100	3,679,789
2024-07-01	64.600	65.700	64.200	64.300	64.300	5,112,951
2024-06-28	64.200	64.700	63.600	64.000	64.000	4,077,812
2024-06-27	63.000	63.700	62.800	63.500	63.500	1,313,329
2024-06-26	63.300	63.300	62.800	63.200	63.200	1,316,671
2024-06-25	62.700	63.200	62.000	63.100	63.100	1,783,850
2024-06-24	63.000	63.400	62.400	62.500	62.500	2,402,576
2024-06-21	64.900	65.300	63.300	63.300	63.300	3,818,848
2024-06-20	65.000	65.800	64.600	64.800	64.800	2,753,507
2024-06-19	65.600	65.700	64.400	64.700	64.700	4,069,841
2024-06-18	69.000	69.000	64.900	65.300	65.300	13,527,951
2024-06-17	66.000	70.500	65.400	69.600	69.600	21,215,802
2024-06-14	61.700	64.200	61.700	64.100	64.100	7,034,982
2024-06-13	60.700	61.600	60.700	61.500	61.500	1,243,669
2024-06-12	61.100	61.100	60.300	60.600	60.600	879,954
2024-06-11	62.000	62.000	60.600	60.700	60.700	1,590,582
2024-06-07	60.400	62.100	60.400	61.900	61.900	2,692,976
2024-06-06	60.200	60.400	59.900	60.400	60.400	1,006,739
2024-06-05	61.100	61.100	60.100	60.200	60.200	823,847
2024-06-04	60.500	61.100	60.100	60.900	60.900	1,015,559
2024-06-03	60.700	60.800	60.300	60.800	60.800	749,971
2024-05-31	60.600	60.800	60.300	60.600	60.600	545,920
2024-05-30	60.900	60.900	60.200	60.400	60.400	1,222,148
2024-05-29	61.600	62.000	60.900	61.000	61.000	1,262,288
2024-05-28	60.400	61.700	60.400	61.500	61.500	2,343,030
2024-05-27	60.000	60.500	60.000	60.200	60.200	912,425
2024-05-24	59.600	60.200	59.000	60.000	60.000	603,704
2024-05-23	60.500	60.500	59.400	59.600	59.600	2,070,340
2024-05-22	60.800	61.200	60.400	60.700	60.700	1,078,016
2024-05-21	60.900	61.100	60.000	60.600	60.600	1,520,142
2024-05-20	62.100	62.800	60.400	60.600	60.600	4,299,931
2024-05-17	61.000	61.900	61.000	61.300	61.300	2,446,819
2024-05-16	61.900	61.900	60.800	60.900	60.900	2,240,940
2024-05-15	61.600	62.200	61.000	61.400	61.400	1,818,892
2024-05-14	60.900	61.300	60.400	61.000	61.000	1,171,599
2024-05-13	61.400	61.400	60.500	60.900	60.900	1,134,883
2024-05-10	60.400	60.800	59.900	60.700	60.700	1,089,718
2024-05-09	61.500	61.600	59.600	59.900	59.900	2,017,223
2024-05-08	61.000	62.200	60.900	61.000	61.000	3,292,405
2024-05-07	60.500	60.900	58.800	59.400	59.400	2,740,168
2024-05-06	61.500	61.600	60.500	60.500	60.500	1,620,923

← NewerPage 10 of 21 · 1,219 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.