Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	55.400	56.300	55.400	55.900	55.900	1,032,305
2024-01-24	55.000	56.300	55.000	55.400	55.400	1,610,555
2024-01-23	54.100	55.600	54.100	55.200	55.200	1,807,280
2024-01-22	53.800	54.200	53.000	53.900	53.900	1,261,092
2024-01-19	53.700	53.800	52.800	53.500	53.500	1,001,665
2024-01-18	53.600	54.000	52.900	53.400	53.400	912,067
2024-01-17	54.400	55.600	53.100	53.400	53.400	3,151,215
2024-01-16	55.100	55.100	54.200	54.800	54.800	1,244,214
2024-01-15	54.300	55.500	54.300	55.400	55.400	1,047,319
2024-01-12	54.500	55.200	54.000	54.700	54.700	1,021,223
2024-01-11	54.400	54.900	54.100	54.500	54.500	1,046,636
2024-01-10	55.300	55.300	54.200	54.400	54.400	1,639,696
2024-01-09	57.000	57.000	55.200	55.400	55.400	2,116,031
2024-01-08	57.900	58.100	56.400	56.600	56.600	2,056,566
2024-01-05	56.800	58.200	56.300	57.500	57.500	3,133,414
2024-01-04	56.700	57.100	55.800	56.600	56.600	1,920,870
2024-01-03	57.300	57.300	56.300	56.400	56.400	2,424,677
2024-01-02	58.000	58.200	56.900	57.300	57.300	1,609,777
2023-12-29	58.400	58.700	57.600	57.700	57.700	1,704,485
2023-12-28	60.300	60.300	58.000	58.200	58.200	5,650,126
2023-12-27	60.500	61.800	59.500	60.600	60.600	4,269,432
2023-12-26	60.500	61.400	60.300	60.300	60.300	3,252,268
2023-12-25	62.700	63.800	60.200	60.500	60.500	10,311,726
2023-12-22	61.800	61.900	60.500	60.600	60.600	5,014,732
2023-12-21	60.000	62.000	59.200	61.700	61.700	9,921,909
2023-12-20	59.600	60.400	58.900	60.100	60.100	10,666,978
2023-12-19	57.400	60.400	55.500	60.100	60.100	18,981,436
2023-12-18	58.000	58.500	56.400	58.000	58.000	28,110,153
2023-12-15	52.000	56.400	52.000	56.400	56.400	16,775,925
2023-12-14	51.700	52.000	51.300	51.300	51.300	1,252,976
2023-12-13	51.400	51.800	51.300	51.400	51.400	757,817
2023-12-12	51.800	51.800	51.000	51.300	51.300	685,237
2023-12-11	51.400	52.000	51.000	51.500	51.500	1,004,524
2023-12-08	52.000	52.000	50.700	51.000	51.000	1,827,428
2023-12-07	52.200	52.700	51.700	51.700	51.700	1,916,152
2023-12-06	51.800	51.900	51.100	51.700	51.700	1,659,798
2023-12-05	51.800	52.100	51.200	51.500	51.500	1,769,265
2023-12-04	50.300	52.000	49.900	51.800	51.800	4,156,892
2023-12-01	50.100	50.600	50.100	50.200	50.200	1,730,412
2023-11-30	50.000	50.100	49.650	49.900	49.900	882,336
2023-11-29	49.800	50.200	49.300	49.850	49.850	2,411,751
2023-11-28	48.900	49.200	48.600	49.150	49.150	1,061,013
2023-11-27	49.000	49.300	48.350	48.350	48.350	618,762
2023-11-24	49.000	49.150	48.650	48.750	48.750	585,120
2023-11-23	48.950	49.150	48.700	48.900	48.900	1,084,208
2023-11-22	49.550	49.900	49.000	49.100	49.100	1,505,680
2023-11-21	49.050	49.750	48.650	49.350	49.350	2,503,175
2023-11-20	48.400	48.750	48.200	48.600	48.600	1,398,689
2023-11-17	48.500	48.650	48.000	48.200	48.200	795,394
2023-11-16	47.900	48.750	47.900	48.300	48.300	2,156,377
2023-11-15	46.750	48.100	46.750	47.900	47.900	2,040,187
2023-11-14	47.200	47.350	46.300	46.550	46.550	1,043,895
2023-11-13	47.800	48.000	46.800	46.800	46.800	1,484,977
2023-11-10	48.000	48.300	47.700	47.750	47.750	801,057
2023-11-09	47.000	48.300	46.700	47.950	47.950	1,847,187
2023-11-08	46.900	47.050	46.400	47.000	47.000	1,125,207
2023-11-07	47.300	47.300	46.650	46.900	46.900	708,621
2023-11-06	47.250	47.700	47.250	47.350	47.350	671,559
2023-11-03	46.900	47.150	46.800	46.950	46.950	394,821
2023-11-02	46.600	47.150	46.500	46.500	46.500	549,002

← NewerPage 12 of 21 · 1,216 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.