Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	61.200	61.400	60.500	61.300	61.300	1,680,980
2024-05-02	58.800	61.500	58.700	61.000	61.000	3,511,041
2024-04-30	59.400	60.500	58.500	58.800	58.800	3,965,152
2024-04-29	58.100	60.400	58.100	59.200	59.200	2,574,387
2024-04-26	57.200	57.700	56.900	57.500	57.500	1,177,144
2024-04-25	59.000	59.000	57.100	57.100	57.100	2,118,582
2024-04-24	59.400	59.400	58.400	58.700	58.700	1,313,045
2024-04-23	59.500	60.200	58.400	58.900	58.900	943,134
2024-04-22	60.000	60.300	58.400	58.700	58.700	1,494,630
2024-04-19	60.800	61.500	58.300	59.500	59.500	2,081,710
2024-04-18	59.700	60.900	59.400	60.200	60.200	1,859,589
2024-04-17	59.200	59.600	58.500	59.200	59.200	1,080,902
2024-04-16	60.200	60.400	58.100	58.400	58.400	2,695,703
2024-04-15	60.000	61.200	59.900	60.000	60.000	1,508,919
2024-04-12	61.100	61.300	60.000	60.100	60.100	2,765,178
2024-04-11	62.000	62.000	60.600	61.000	61.000	2,876,382
2024-04-10	64.600	65.200	61.700	61.700	61.700	4,425,283
2024-04-09	61.900	65.300	61.600	64.400	64.400	6,249,588
2024-04-08	61.500	63.300	61.400	61.800	61.800	2,051,861
2024-04-03	63.000	65.200	61.500	61.600	61.600	5,202,130
2024-04-02	61.800	61.900	61.000	61.100	61.100	1,184,248
2024-04-01	61.500	61.800	61.000	61.200	61.200	975,490
2024-03-29	62.000	62.300	61.000	61.500	61.500	1,651,703
2024-03-28	63.300	63.700	62.100	62.100	62.100	1,265,726
2024-03-27	63.000	63.300	62.300	62.900	62.900	1,018,884
2024-03-26	63.200	64.300	62.500	62.600	62.600	2,239,609
2024-03-25	64.200	64.300	62.500	63.000	63.000	2,220,561
2024-03-22	64.000	64.400	63.100	63.900	63.900	2,045,064
2024-03-21	62.300	65.000	61.900	63.100	63.100	3,569,378
2024-03-20	64.100	64.200	61.800	61.900	61.900	5,539,628
2024-03-19	64.300	65.900	63.500	64.600	64.600	3,778,102
2024-03-18	62.900	65.600	62.000	63.000	63.000	5,101,220
2024-03-15	60.100	62.900	59.800	62.300	62.300	3,962,208
2024-03-14	60.000	61.000	59.800	60.100	60.100	1,869,591
2024-03-13	62.100	62.200	59.800	60.100	60.100	3,030,655
2024-03-12	60.400	61.300	60.100	61.000	61.000	2,932,764
2024-03-11	61.500	61.800	59.600	60.100	60.100	2,948,158
2024-03-08	64.200	64.300	61.200	61.200	61.200	6,198,189
2024-03-07	65.700	66.000	63.800	64.500	64.500	3,205,317
2024-03-06	65.600	66.600	65.000	65.400	65.400	2,721,138
2024-03-05	66.300	66.600	65.400	66.000	66.000	3,808,102
2024-03-04	67.500	68.500	65.700	66.200	66.200	7,419,847
2024-03-01	66.400	67.500	65.800	66.800	66.800	4,777,009
2024-02-29	65.200	67.200	63.500	66.800	66.800	6,785,181
2024-02-27	64.700	65.600	63.600	64.800	64.800	5,002,441
2024-02-26	63.500	66.200	63.500	65.600	65.600	9,547,889
2024-02-23	60.600	63.900	60.200	62.800	62.800	7,752,882
2024-02-22	59.700	60.700	59.200	60.500	60.500	3,086,215
2024-02-21	61.000	61.200	59.000	59.300	59.300	3,727,567
2024-02-20	62.000	62.000	60.700	61.000	61.000	2,801,245
2024-02-19	60.300	62.200	60.300	61.800	61.800	4,596,885
2024-02-16	58.700	60.200	58.700	59.800	59.800	3,388,136
2024-02-15	57.800	58.900	57.600	58.600	58.600	2,920,850
2024-02-05	57.700	57.700	56.700	57.500	57.500	2,038,506
2024-02-02	56.500	57.600	56.300	56.700	56.700	2,331,265
2024-02-01	56.100	56.400	55.800	56.100	56.100	782,958
2024-01-31	56.200	56.700	55.700	55.800	55.800	1,213,473
2024-01-30	56.600	56.700	55.400	56.000	56.000	1,586,765
2024-01-29	55.500	56.400	55.300	56.300	56.300	1,258,785
2024-01-26	56.300	56.300	55.300	55.500	55.500	942,648

← NewerPage 11 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.