Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	47.100	47.300	46.400	47.050	46.038	1,169,353
2023-02-06	47.700	48.500	46.500	46.900	45.891	2,218,376
2023-02-03	47.850	47.850	46.700	47.600	46.576	1,849,925
2023-02-02	48.050	48.050	47.300	47.450	46.430	1,385,158
2023-02-01	48.550	48.900	47.100	47.900	46.870	4,046,227
2023-01-31	46.900	49.000	46.850	48.400	47.359	6,453,055
2023-01-30	46.250	46.950	45.750	46.600	45.598	3,148,558
2023-01-17	44.450	45.450	44.150	45.300	44.326	3,025,959
2023-01-16	45.000	45.250	44.050	44.150	43.201	1,521,790
2023-01-13	45.000	45.250	44.250	44.700	43.739	1,911,626
2023-01-12	44.100	45.050	44.100	44.850	43.886	3,925,577
2023-01-11	43.700	44.800	43.500	43.800	42.858	2,071,224
2023-01-10	44.050	44.250	43.400	43.500	42.565	1,502,674
2023-01-09	43.200	44.000	42.600	43.800	42.858	2,133,953
2023-01-06	43.600	43.800	42.850	42.950	42.026	990,408
2023-01-05	43.750	44.050	43.300	43.600	42.662	1,170,273
2023-01-04	43.600	44.150	43.300	43.500	42.565	1,700,469
2023-01-03	43.300	43.550	42.700	43.400	42.467	1,381,097
2022-12-30	42.500	43.100	42.150	42.900	41.977	1,822,206
2022-12-29	43.200	43.700	41.750	42.000	41.097	2,657,636
2022-12-28	43.050	43.800	42.600	43.500	42.565	2,019,282
2022-12-27	44.450	44.500	43.300	43.300	42.369	1,609,344
2022-12-26	43.550	43.950	43.150	43.800	42.858	2,690,994
2022-12-23	44.000	44.850	43.400	44.000	43.054	5,573,420
2022-12-22	42.800	44.350	41.700	44.250	43.298	10,270,028
2022-12-21	40.600	42.800	40.600	41.550	40.657	6,197,495
2022-12-20	41.600	42.200	40.300	40.350	39.482	3,059,946
2022-12-19	42.400	42.400	40.650	41.700	40.803	2,927,381
2022-12-16	41.950	42.650	41.600	42.000	41.097	4,733,759
2022-12-15	40.400	42.400	40.400	42.100	41.195	6,819,827
2022-12-14	41.600	41.700	40.350	40.500	39.629	4,751,370
2022-12-13	39.300	42.300	39.150	41.700	40.803	9,083,532
2022-12-12	39.350	39.400	38.450	39.050	38.210	1,007,535
2022-12-09	38.600	39.300	38.250	39.250	38.406	1,465,181
2022-12-08	38.000	38.350	37.650	38.250	37.427	723,533
2022-12-07	39.050	39.900	37.850	37.850	37.036	2,753,221
2022-12-06	39.300	39.600	38.550	38.750	37.917	2,118,709
2022-12-05	38.450	39.400	38.150	39.300	38.455	2,837,378
2022-12-02	38.500	38.800	38.100	38.250	37.427	934,696
2022-12-01	38.350	38.800	38.050	38.500	37.672	1,688,039
2022-11-30	37.850	38.250	37.800	37.950	37.134	1,162,422
2022-11-29	37.200	37.800	36.950	37.700	36.889	885,945
2022-11-28	37.300	37.300	36.450	37.150	36.351	778,694
2022-11-25	37.400	38.400	37.100	37.250	36.449	1,702,155
2022-11-24	37.000	37.600	37.000	37.250	36.449	1,099,229
2022-11-23	37.650	37.750	36.950	37.000	36.204	899,319
2022-11-22	37.800	38.150	37.250	37.350	36.547	1,127,934
2022-11-21	37.500	37.900	37.200	37.800	36.987	1,488,160
2022-11-18	37.400	38.000	37.150	37.700	36.889	1,864,320
2022-11-17	37.000	37.400	36.700	37.400	36.596	1,390,885
2022-11-16	38.100	38.350	36.850	37.350	36.547	4,175,369
2022-11-15	35.850	38.200	35.800	37.500	36.694	7,758,705
2022-11-14	34.050	35.300	34.050	35.200	34.443	2,346,467
2022-11-11	34.900	35.100	34.050	34.050	33.318	1,771,619
2022-11-10	34.800	34.800	34.050	34.400	33.660	1,007,131
2022-11-09	35.800	36.000	34.900	35.000	34.247	1,925,436
2022-11-08	35.900	36.150	35.600	35.750	34.981	855,887
2022-11-07	35.300	35.800	35.050	35.700	34.932	891,639
2022-11-04	34.100	34.800	34.100	34.750	34.003	527,854
2022-11-03	34.300	34.500	34.100	34.500	33.758	324,833

← NewerPage 16 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.