Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	34.700	34.850	34.450	34.600	33.856	352,316
2022-11-01	34.400	34.500	33.850	34.350	33.611	420,954
2022-10-31	34.600	34.600	34.000	34.200	33.465	445,026
2022-10-28	35.450	35.600	34.100	34.150	33.416	1,006,522
2022-10-27	35.650	35.850	35.300	35.300	34.541	444,818
2022-10-26	36.000	36.000	35.150	35.200	34.443	376,918
2022-10-25	36.050	36.100	35.200	35.600	34.834	530,542
2022-10-24	36.050	36.600	35.900	36.000	35.226	1,011,053
2022-10-21	36.100	36.200	35.350	35.700	34.932	802,882
2022-10-20	35.000	36.100	33.800	36.000	35.226	3,026,593
2022-10-19	35.200	35.750	35.000	35.200	34.443	1,033,415
2022-10-18	34.800	35.200	34.500	35.150	34.394	806,191
2022-10-17	34.350	34.400	33.150	34.400	33.660	1,143,015
2022-10-14	33.700	34.750	33.700	34.500	33.758	842,211
2022-10-13	34.750	35.100	32.650	33.200	32.486	1,260,180
2022-10-12	34.850	35.000	34.000	34.700	33.954	1,128,431
2022-10-11	34.500	35.350	33.800	34.800	34.052	1,252,671
2022-10-07	34.900	35.300	34.800	34.900	34.150	382,587
2022-10-06	35.050	35.100	34.350	34.950	34.198	536,737
2022-10-05	34.950	35.250	34.500	35.050	34.296	1,029,911
2022-10-04	34.200	34.450	33.900	34.300	33.562	1,681,052
2022-10-03	33.500	33.900	32.700	33.300	32.584	1,408,743
2022-09-30	33.250	34.500	32.750	34.000	33.269	1,190,414
2022-09-29	34.350	34.850	33.900	33.950	33.220	1,145,433
2022-09-28	34.850	35.100	34.000	34.050	33.318	1,335,992
2022-09-27	34.350	34.950	33.700	34.900	34.150	1,382,628
2022-09-26	36.450	36.500	34.000	34.450	33.709	2,374,151
2022-09-23	37.900	37.900	36.900	36.900	36.107	1,040,723
2022-09-22	37.000	37.200	36.500	36.800	36.009	794,015
2022-09-21	37.800	37.850	37.150	37.150	36.351	940,038
2022-09-20	38.800	38.950	37.500	37.600	36.791	1,672,070
2022-09-19	38.750	39.650	38.400	38.400	37.574	1,580,782
2022-09-16	39.100	39.400	38.550	38.850	38.015	908,521
2022-09-15	39.400	39.400	38.750	39.150	38.308	1,230,143
2022-09-14	38.800	39.600	38.450	39.350	38.504	1,305,073
2022-09-13	39.700	40.000	39.200	39.800	38.944	1,838,867
2022-09-12	39.650	39.900	38.300	39.800	38.944	3,590,425
2022-09-08	37.300	39.200	36.700	38.800	37.966	6,047,806
2022-09-07	37.350	38.750	36.200	36.300	35.519	6,743,789
2022-09-06	36.550	36.800	35.650	35.700	34.932	858,146
2022-09-05	36.800	36.800	36.200	36.200	35.422	945,339
2022-09-02	37.600	37.800	36.850	36.900	36.107	883,695
2022-09-01	37.950	37.950	37.350	37.400	36.596	596,216
2022-08-31	37.650	38.200	37.450	38.200	37.379	535,907
2022-08-30	37.850	37.950	37.550	37.950	37.134	520,976
2022-08-29	37.200	37.800	37.150	37.600	36.791	1,119,580
2022-08-26	38.750	38.950	38.450	38.900	38.063	1,103,182
2022-08-25	39.650	39.650	38.350	38.650	37.819	1,834,356
2022-08-24	38.250	39.600	38.250	39.050	38.210	1,783,135
2022-08-23	38.500	38.500	37.850	37.950	37.134	1,108,223
2022-08-22	38.950	38.950	38.250	38.550	37.721	1,323,346
2022-08-19	39.400	39.400	39.000	39.300	38.455	1,178,033
2022-08-18	39.000	39.950	38.800	39.650	38.797	1,346,983
2022-08-17	38.900	40.100	38.900	39.250	38.406	2,114,727
2022-08-16	40.000	40.050	38.950	39.300	38.455	2,790,135
2022-08-15	38.400	40.400	37.850	40.000	39.140	5,787,595
2022-08-12	37.000	38.450	37.000	38.200	37.379	6,016,005
2022-08-11	36.200	36.950	36.200	36.800	36.009	1,620,208
2022-08-10	35.100	36.000	35.100	36.000	35.226	1,102,609
2022-08-09	35.200	35.550	34.900	35.550	34.786	847,452

← NewerPage 17 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.