Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	34.600	35.500	34.300	35.450	34.688	1,359,561
2022-08-05	34.600	35.300	34.600	35.300	34.541	1,387,360
2022-08-04	35.200	35.200	33.750	34.600	33.856	2,277,729
2022-08-03	36.200	36.550	35.100	35.200	34.443	2,713,946
2022-08-02	37.000	37.000	36.000	36.550	35.764	4,576,288
2022-08-01	35.800	38.150	35.600	37.850	37.036	9,563,004
2022-07-29	35.400	35.400	34.800	35.200	34.443	975,268
2022-07-28	35.400	35.450	34.850	34.850	34.101	742,108
2022-07-27	35.250	35.400	34.600	35.050	34.296	1,050,552
2022-07-26	35.550	35.650	35.150	35.200	34.443	1,008,378
2022-07-25	35.150	36.100	35.150	35.950	35.177	1,010,260
2022-07-22	35.800	36.150	35.400	35.700	34.932	1,245,016
2022-07-21	35.850	35.850	35.150	35.700	34.932	1,451,871
2022-07-20	36.500	36.500	35.800	36.000	35.226	2,551,430
2022-07-19	35.050	36.200	35.050	36.150	35.373	2,861,666
2022-07-18	34.250	35.150	34.100	35.000	34.247	1,888,400
2022-07-15	34.500	34.500	33.700	34.050	33.318	984,811
2022-07-14	33.850	34.450	33.350	34.450	33.709	1,138,219
2022-07-13	33.700	34.150	33.600	33.950	33.220	1,673,140
2022-07-12	34.500	34.500	32.900	32.900	32.193	2,299,836
2022-07-11	35.250	35.250	34.400	34.950	34.198	819,729
2022-07-08	34.800	35.300	34.650	35.000	34.247	1,456,203
2022-07-07	34.500	34.650	33.600	34.400	33.660	1,505,597
2022-07-06	35.400	35.400	34.000	34.100	33.367	3,524,833
2022-07-05	39.000	39.400	38.450	39.300	34.541	3,795,512
2022-07-04	38.400	38.650	37.800	38.450	33.794	2,679,309
2022-07-01	39.500	39.800	37.850	37.850	33.267	3,270,534
2022-06-30	40.900	40.900	39.550	39.650	34.849	2,416,820
2022-06-29	40.900	41.100	40.600	41.050	36.079	1,211,233
2022-06-28	42.000	42.000	40.800	41.150	36.167	2,079,608
2022-06-27	40.800	42.100	40.800	41.900	36.826	2,010,101
2022-06-24	40.550	40.850	39.950	40.550	35.640	2,011,348
2022-06-23	40.700	41.150	39.500	40.200	35.332	2,755,512
2022-06-22	42.000	42.000	40.200	40.600	35.683	3,103,892
2022-06-21	42.000	42.800	41.400	42.350	37.222	3,678,821
2022-06-20	44.500	44.550	41.350	41.500	36.474	5,116,098
2022-06-17	44.000	44.800	44.000	44.150	38.804	2,579,582
2022-06-16	47.150	47.350	45.000	45.000	39.551	3,069,038
2022-06-15	47.000	47.800	46.550	46.550	40.913	1,828,966
2022-06-14	46.950	47.500	46.300	46.850	41.177	2,056,487
2022-06-13	48.000	48.200	47.250	47.250	41.528	2,458,570
2022-06-10	49.400	49.400	48.800	48.800	42.890	2,144,773
2022-06-09	50.100	50.300	49.700	49.850	43.813	1,553,075
2022-06-08	50.900	50.900	50.300	50.300	44.209	1,147,707
2022-06-07	50.500	51.000	50.300	50.700	44.560	1,668,024
2022-06-06	49.750	50.500	49.650	50.300	44.209	1,145,652
2022-06-02	50.000	50.100	49.500	49.650	43.638	1,577,466
2022-06-01	50.200	50.600	49.750	50.200	44.121	1,435,581
2022-05-31	50.200	50.200	49.600	49.900	43.857	1,726,186
2022-05-30	50.300	50.700	49.950	50.200	44.121	2,802,233
2022-05-27	49.200	49.850	48.850	49.700	43.681	2,235,262
2022-05-26	49.300	49.300	48.550	48.750	42.847	2,107,026
2022-05-25	48.100	48.650	47.300	48.550	42.671	2,233,397
2022-05-24	49.350	49.500	47.950	48.150	42.319	2,902,395
2022-05-23	48.850	49.600	48.650	48.950	43.022	3,337,484
2022-05-20	48.600	49.150	48.300	48.650	42.759	2,750,825
2022-05-19	49.000	49.000	47.700	48.300	42.451	4,992,882
2022-05-18	49.050	50.300	48.800	50.000	43.945	4,783,935
2022-05-17	48.900	49.500	48.400	48.950	43.022	3,938,472
2022-05-16	49.900	49.900	48.700	48.900	42.978	5,072,304

← NewerPage 18 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.