Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.750	47.150	46.300	46.350	46.350	537,925
2023-10-31	47.550	47.850	46.450	46.600	46.600	770,648
2023-10-30	47.100	47.750	47.100	47.400	47.400	603,304
2023-10-27	46.500	47.350	46.500	47.100	47.100	607,971
2023-10-26	46.550	47.250	46.500	46.500	46.500	485,529
2023-10-25	46.200	47.300	46.200	47.000	47.000	646,508
2023-10-24	46.400	46.400	45.700	46.150	46.150	812,604
2023-10-23	46.800	46.800	46.200	46.300	46.300	579,269
2023-10-20	47.500	47.500	46.100	46.850	46.850	853,251
2023-10-19	47.700	48.550	47.150	47.300	47.300	945,390
2023-10-18	47.400	48.200	47.000	48.200	48.200	3,326,107
2023-10-17	48.050	48.050	47.200	47.300	47.300	864,656
2023-10-16	47.350	47.900	47.100	47.900	47.900	1,079,880
2023-10-13	46.800	47.400	46.550	47.400	47.400	1,090,498
2023-10-12	46.250	46.800	45.950	46.800	46.800	901,542
2023-10-11	47.350	47.400	45.900	46.100	46.100	1,875,694
2023-10-06	46.000	46.800	45.550	46.800	46.800	809,322
2023-10-05	45.800	46.500	45.800	45.950	45.950	669,416
2023-10-04	46.050	46.100	45.500	45.750	45.750	1,083,189
2023-10-03	46.600	46.700	46.150	46.400	46.400	871,272
2023-10-02	46.900	47.100	46.250	46.700	46.700	898,978
2023-09-28	47.800	47.800	46.700	46.750	46.750	1,099,605
2023-09-27	47.800	47.900	47.350	47.450	47.450	838,642
2023-09-26	48.700	48.700	47.800	48.000	48.000	977,054
2023-09-25	49.300	49.500	48.600	48.800	48.800	691,364
2023-09-22	48.800	49.500	48.800	49.300	49.300	626,336
2023-09-21	49.900	50.300	48.700	49.200	49.200	1,274,838
2023-09-20	49.750	50.700	49.600	50.000	50.000	1,870,109
2023-09-19	50.100	50.200	49.550	49.850	49.850	856,181
2023-09-18	49.500	50.700	49.300	49.950	49.950	2,364,906
2023-09-15	48.800	49.950	48.500	49.500	49.500	1,913,259
2023-09-14	47.800	48.700	47.700	48.650	48.650	945,048
2023-09-13	47.600	48.350	47.300	47.700	47.700	924,197
2023-09-12	47.500	48.000	47.500	47.600	47.600	705,487
2023-09-11	47.800	48.200	47.550	47.650	47.650	575,060
2023-09-08	47.600	48.250	47.400	47.750	47.750	717,297
2023-09-07	49.050	49.400	47.550	47.850	47.850	1,941,629
2023-09-06	49.200	50.000	49.000	49.350	49.350	1,818,589
2023-09-05	49.600	49.900	48.650	49.000	49.000	1,386,425
2023-09-04	47.500	49.850	47.500	49.350	49.350	2,195,160
2023-09-01	46.850	47.650	46.500	47.450	47.450	1,043,371
2023-08-31	46.050	46.950	46.050	46.850	46.850	890,106
2023-08-30	46.250	46.300	45.900	46.250	46.250	949,225
2023-08-29	45.550	46.200	45.300	46.150	46.150	1,089,136
2023-08-28	45.400	45.800	45.200	45.600	45.600	1,320,048
2023-08-25	45.000	45.950	45.000	45.400	45.400	963,255
2023-08-24	45.450	45.800	45.150	45.300	45.300	1,418,377
2023-08-23	45.350	45.750	45.300	45.600	45.600	1,092,617
2023-08-22	46.150	46.150	45.200	45.300	45.300	2,328,378
2023-08-21	46.800	46.800	46.000	46.150	46.150	1,690,033
2023-08-18	46.650	47.550	46.400	46.800	46.800	1,780,024
2023-08-17	46.550	47.800	46.000	47.000	47.000	2,149,491
2023-08-16	48.500	48.500	46.800	47.050	47.050	2,594,033
2023-08-15	48.450	49.700	48.400	48.700	48.700	1,904,386
2023-08-14	49.700	49.700	47.850	47.850	47.850	1,974,471
2023-08-11	50.700	50.700	49.200	49.550	49.550	2,577,700
2023-08-10	51.300	51.300	50.200	50.600	50.600	1,949,226
2023-08-09	52.500	52.500	50.000	51.000	51.000	4,115,107
2023-08-08	51.700	52.700	51.200	51.900	51.900	2,662,578
2023-08-07	51.400	52.500	49.600	51.800	51.800	4,264,114

← NewerPage 13 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.