Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	50.900	53.000	50.800	52.000	52.000	7,490,741
2023-08-02	50.000	52.300	48.950	50.600	50.600	8,189,502
2023-08-01	49.050	50.000	49.000	50.000	50.000	4,551,849
2023-07-31	48.300	49.300	47.850	48.650	48.650	4,116,430
2023-07-28	48.000	48.300	47.550	47.850	47.850	3,415,046
2023-07-27	48.000	48.000	46.750	47.400	47.400	3,317,511
2023-07-26	46.150	47.050	45.850	46.800	46.800	2,330,514
2023-07-25	46.050	46.650	45.900	46.000	46.000	1,042,032
2023-07-24	45.850	46.600	45.650	45.900	45.900	1,741,981
2023-07-21	45.900	46.300	45.300	45.750	45.750	1,079,039
2023-07-20	45.300	46.450	44.700	45.950	45.950	2,258,902
2023-07-19	44.500	45.550	44.500	44.650	44.650	1,972,066
2023-07-18	44.850	44.850	43.800	44.250	44.250	1,691,882
2023-07-17	43.350	45.000	43.350	44.850	44.850	2,188,719
2023-07-14	42.850	43.650	42.500	43.100	43.100	1,193,289
2023-07-13	43.400	43.500	42.600	42.750	42.750	1,853,262
2023-07-12	43.300	43.600	43.050	43.150	43.150	1,044,242
2023-07-11	43.950	44.000	43.000	43.250	43.250	1,497,019
2023-07-10	44.100	44.150	43.500	43.700	43.700	815,253
2023-07-07	45.000	45.000	43.500	43.950	43.950	2,314,496
2023-07-06	45.500	45.800	44.800	45.000	45.000	1,783,380
2023-07-05	47.400	47.400	46.450	46.500	45.500	1,629,374
2023-07-04	46.700	47.300	46.700	46.900	45.891	1,295,130
2023-07-03	46.550	47.000	46.400	46.750	45.745	1,014,066
2023-06-30	46.550	46.550	46.200	46.300	45.304	1,169,797
2023-06-29	46.350	47.500	46.350	46.600	45.598	1,776,740
2023-06-28	46.500	46.550	46.150	46.200	45.207	776,872
2023-06-27	46.550	46.950	46.150	46.300	45.304	1,013,405
2023-06-26	46.900	47.000	46.300	46.550	45.549	1,851,292
2023-06-21	47.300	47.450	46.650	47.150	46.136	1,167,995
2023-06-20	47.250	47.650	46.800	47.300	46.283	2,231,813
2023-06-19	47.550	47.650	47.100	47.250	46.234	1,371,360
2023-06-16	47.200	47.550	46.950	47.550	46.527	2,071,800
2023-06-15	46.950	47.100	46.200	47.100	46.087	1,620,778
2023-06-14	46.750	47.250	46.250	46.650	45.647	2,838,324
2023-06-13	47.700	47.700	46.100	46.700	45.696	5,006,027
2023-06-12	48.200	48.250	47.200	47.700	46.674	2,641,600
2023-06-09	49.150	49.150	47.650	48.200	47.163	3,684,688
2023-06-08	49.300	49.450	48.700	48.800	47.751	1,424,654
2023-06-07	48.900	49.200	48.600	49.050	47.995	1,765,542
2023-06-06	48.200	48.800	48.200	48.550	47.506	1,129,725
2023-06-05	48.000	49.100	47.900	48.200	47.163	3,104,639
2023-06-02	48.700	48.700	47.300	47.700	46.674	3,645,371
2023-06-01	48.000	48.650	47.700	48.300	47.261	1,239,687
2023-05-31	47.950	48.450	47.400	47.900	46.870	1,147,622
2023-05-30	48.950	49.000	47.150	47.600	46.576	4,509,383
2023-05-29	49.200	49.500	48.500	48.800	47.751	1,240,510
2023-05-26	50.100	50.500	48.700	48.900	47.848	2,586,946
2023-05-25	49.950	50.300	48.600	50.100	49.023	3,942,760
2023-05-24	49.000	49.800	48.550	49.700	48.631	3,538,777
2023-05-23	47.650	50.000	47.450	49.500	48.436	9,454,299
2023-05-22	48.400	48.550	45.700	47.200	46.185	9,924,133
2023-05-19	47.600	49.950	47.200	49.750	48.680	11,577,233
2023-05-18	46.100	47.100	46.100	46.600	45.598	2,191,744
2023-05-17	45.100	46.300	45.100	46.100	45.109	1,104,999
2023-05-16	45.400	45.850	45.300	45.500	44.522	995,059
2023-05-15	45.100	45.100	44.500	44.900	43.934	1,019,991
2023-05-12	45.700	45.850	44.850	45.100	44.130	2,048,381
2023-05-11	47.050	47.250	45.700	45.900	44.913	1,630,540
2023-05-10	45.550	47.300	45.300	47.050	46.038	3,586,278

← NewerPage 14 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.