Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	45.550	47.300	45.300	47.050	46.038	3,586,278
2023-05-09	46.150	46.200	44.600	44.750	43.788	3,422,291
2023-05-08	47.350	47.350	46.000	46.400	45.402	1,569,347
2023-05-05	46.700	47.900	46.700	47.050	46.038	2,256,689
2023-05-04	46.950	47.200	46.700	46.700	45.696	1,438,306
2023-05-03	47.600	47.850	46.900	47.200	46.185	2,442,245
2023-05-02	48.700	48.700	46.700	47.450	46.430	4,632,107
2023-04-28	49.750	50.100	48.600	48.850	47.800	3,999,766
2023-04-27	48.100	49.700	47.700	49.650	48.582	5,905,547
2023-04-26	48.500	48.700	47.400	47.950	46.919	4,205,195
2023-04-25	49.850	51.300	47.900	48.200	47.163	14,153,455
2023-04-24	53.000	53.500	49.800	49.800	48.729	20,774,670
2023-04-21	49.800	53.600	49.400	53.600	52.447	28,288,388
2023-04-20	47.900	50.700	47.350	48.800	47.751	11,618,987
2023-04-19	47.500	47.500	46.250	46.350	45.353	1,340,232
2023-04-18	47.100	47.950	46.850	47.200	46.185	2,940,478
2023-04-17	44.700	47.300	44.500	47.000	45.989	4,266,772
2023-04-14	45.500	45.550	44.600	44.700	43.739	1,349,673
2023-04-13	45.650	45.950	45.200	45.400	44.424	654,829
2023-04-12	45.550	45.950	45.100	45.600	44.619	1,107,960
2023-04-11	46.000	46.000	44.900	44.950	43.983	1,864,823
2023-04-10	46.650	46.900	45.700	45.750	44.766	1,356,229
2023-04-07	48.000	48.200	46.400	46.550	45.549	2,002,224
2023-04-06	48.000	48.100	47.600	47.750	46.723	1,010,174
2023-03-31	47.400	48.100	47.400	47.950	46.919	2,100,690
2023-03-30	47.900	48.100	47.050	47.500	46.479	1,349,116
2023-03-29	47.000	48.000	47.000	47.650	46.625	2,134,728
2023-03-28	47.600	47.600	46.600	47.000	45.989	2,051,499
2023-03-27	48.150	48.250	47.400	47.500	46.479	1,621,063
2023-03-24	48.500	48.500	47.300	48.000	46.968	2,759,293
2023-03-23	47.700	48.700	47.500	48.000	46.968	4,874,252
2023-03-22	47.900	48.000	46.700	47.700	46.674	4,331,136
2023-03-21	46.050	47.800	46.050	47.500	46.479	4,659,844
2023-03-20	46.000	46.150	45.400	46.000	45.011	2,254,656
2023-03-17	43.800	46.200	43.100	45.700	44.717	5,624,222
2023-03-16	44.050	44.550	43.400	43.600	42.662	2,618,429
2023-03-15	46.000	46.050	44.700	44.750	43.788	2,576,699
2023-03-14	45.900	46.300	45.050	45.700	44.717	3,346,659
2023-03-13	45.150	45.800	44.100	45.500	44.522	1,514,970
2023-03-10	44.600	46.050	44.500	45.150	44.179	1,931,180
2023-03-09	45.600	45.650	44.650	44.900	43.934	1,125,623
2023-03-08	45.750	45.750	45.200	45.550	44.570	609,767
2023-03-07	45.750	45.900	45.300	45.750	44.766	930,463
2023-03-06	45.800	46.000	45.350	45.750	44.766	1,431,136
2023-03-03	45.600	45.650	44.850	45.150	44.179	1,095,730
2023-03-02	43.900	45.900	43.900	45.250	44.277	3,632,469
2023-03-01	44.450	44.450	42.800	43.300	42.369	3,155,499
2023-02-24	45.000	45.100	43.950	44.700	43.739	1,772,779
2023-02-23	44.250	44.850	44.150	44.750	43.788	1,831,989
2023-02-22	45.300	45.300	43.850	44.250	43.298	1,947,360
2023-02-21	45.850	46.200	45.200	45.450	44.473	1,244,791
2023-02-20	45.050	45.650	44.950	45.550	44.570	1,533,850
2023-02-17	44.850	45.250	44.600	45.150	44.179	1,341,247
2023-02-16	45.250	45.600	45.050	45.350	44.375	1,220,000
2023-02-15	45.150	45.350	44.550	44.900	43.934	1,451,384
2023-02-14	44.700	45.300	44.500	45.150	44.179	1,242,317
2023-02-13	45.100	45.350	44.050	44.550	43.592	2,625,331
2023-02-10	45.850	46.000	45.000	45.000	44.032	2,599,203
2023-02-09	46.750	46.850	45.850	45.900	44.913	1,849,513
2023-02-08	47.200	47.500	46.750	46.750	45.745	997,110

← NewerPage 15 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.