Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	50.200	50.400	49.300	49.700	43.681	7,114,845
2022-05-12	51.000	52.900	50.000	50.000	43.945	12,356,207
2022-05-11	55.500	55.700	52.000	52.400	46.055	12,605,009
2022-05-10	56.600	57.900	56.500	57.100	50.185	5,823,207
2022-05-09	60.000	60.000	57.900	58.000	50.976	4,775,197
2022-05-06	61.100	61.400	59.600	60.400	53.086	6,144,508
2022-05-05	62.900	63.400	61.700	62.400	54.844	5,173,684
2022-05-04	64.000	64.000	61.500	62.000	54.492	6,248,121
2022-05-03	64.200	64.200	62.800	63.500	55.810	2,357,090
2022-04-29	64.500	65.200	64.000	64.400	56.601	2,327,907
2022-04-28	64.300	66.000	64.000	64.200	56.426	3,256,122
2022-04-27	63.100	65.500	63.100	65.000	57.129	4,725,149
2022-04-26	66.400	68.100	63.400	65.100	57.217	8,347,068
2022-04-25	68.000	68.200	65.500	66.100	58.095	5,652,297
2022-04-22	69.000	70.700	68.300	69.400	60.996	4,571,398
2022-04-21	71.200	71.300	69.500	69.500	61.084	4,780,994
2022-04-20	72.100	72.500	69.300	71.400	62.754	13,455,384
2022-04-19	72.500	73.700	72.100	72.400	63.633	6,939,327
2022-04-18	76.000	76.300	72.600	72.900	64.072	10,050,046
2022-04-15	75.000	77.700	74.000	75.500	66.357	17,762,381
2022-04-14	71.900	76.300	70.700	74.800	65.742	19,694,638
2022-04-13	71.900	72.800	71.200	71.200	62.578	7,815,261
2022-04-12	70.500	71.400	69.800	70.700	62.138	6,121,233
2022-04-11	71.000	72.000	69.800	69.800	61.347	9,913,558
2022-04-08	68.700	69.600	68.000	69.200	60.820	5,432,735
2022-04-07	71.100	72.100	67.900	67.900	59.678	13,947,618
2022-04-06	69.800	73.500	69.800	70.800	62.226	17,777,895
2022-04-01	67.400	69.900	67.200	69.500	61.084	7,211,397
2022-03-31	67.400	68.900	66.800	67.800	59.590	6,791,721
2022-03-30	66.000	67.500	64.500	67.400	59.238	6,288,784
2022-03-29	67.500	67.800	66.000	66.000	58.008	5,695,378
2022-03-28	67.000	67.900	65.600	67.900	59.678	7,459,983
2022-03-25	67.000	68.000	65.600	68.000	59.765	11,250,095
2022-03-24	66.200	67.200	65.800	66.000	58.008	13,449,129
2022-03-23	65.500	65.800	63.600	65.300	57.392	7,584,278
2022-03-22	64.200	64.700	63.500	64.100	56.338	4,390,211
2022-03-21	62.200	64.600	62.200	63.300	55.635	4,077,785
2022-03-18	61.900	63.300	61.900	62.000	54.492	3,021,234
2022-03-17	62.500	62.900	61.200	62.400	54.844	4,660,651
2022-03-16	65.000	65.100	61.700	62.300	54.756	4,888,523
2022-03-15	65.600	65.800	63.400	64.200	56.426	6,627,295
2022-03-14	64.500	66.200	64.200	66.200	58.183	7,921,285
2022-03-11	62.600	64.200	62.600	63.800	56.074	5,769,988
2022-03-10	62.000	62.800	61.200	62.700	55.107	3,290,994
2022-03-09	61.200	61.900	59.600	61.700	54.228	3,221,014
2022-03-08	63.000	63.500	59.000	59.500	52.295	6,074,138
2022-03-07	63.000	63.500	60.500	62.100	54.580	5,101,556
2022-03-04	62.600	63.400	62.400	62.500	54.931	2,613,414
2022-03-03	63.500	63.500	62.400	63.000	55.371	3,387,144
2022-03-02	62.200	63.900	62.100	62.700	55.107	5,061,425
2022-03-01	63.900	65.500	62.300	63.000	55.371	15,845,494
2022-02-25	60.400	62.000	59.800	62.000	54.492	8,184,344
2022-02-24	59.500	60.300	58.900	59.400	52.207	4,173,281
2022-02-23	60.100	60.500	59.100	59.800	52.558	2,145,960
2022-02-22	60.100	60.600	58.500	59.500	52.295	4,055,701
2022-02-21	59.100	62.300	59.100	60.300	52.998	10,638,040
2022-02-18	57.400	59.200	57.300	58.900	51.767	3,851,981
2022-02-17	57.900	58.700	57.400	57.500	50.537	1,601,442
2022-02-16	58.500	58.500	57.800	57.800	50.801	2,030,136
2022-02-15	59.000	59.000	58.000	58.100	51.064	2,774,979

← NewerPage 19 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.