Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.500	40.250	39.450	39.800	39.800	828,574
2026-07-21	39.250	39.650	39.250	39.300	39.300	414,001
2026-07-20	39.800	40.200	38.500	39.050	39.050	708,012
2026-07-17	40.400	40.450	39.150	39.350	39.350	888,518
2026-07-16	40.450	40.800	39.950	40.450	40.450	1,070,100
2026-07-15	39.700	40.300	39.550	40.250	40.250	1,275,477
2026-07-14	39.650	39.850	38.800	39.400	39.400	743,643
2026-07-13	38.550	39.600	38.550	39.600	39.600	1,464,510
2026-07-10	38.350	38.350	38.350	38.350	38.350	0
2026-07-09	38.200	38.550	37.950	38.350	38.350	488,313
2026-07-08	38.700	38.700	38.000	38.200	38.200	639,244
2026-07-07	39.250	39.250	38.350	38.450	38.450	492,009
2026-07-06	39.100	39.600	38.800	38.900	38.900	730,111
2026-07-03	38.000	39.150	38.000	39.050	39.050	1,001,001
2026-07-02	37.850	38.300	37.500	38.300	38.300	499,456
2026-07-01	38.000	38.000	37.400	37.700	37.700	752,174
2026-06-30	38.500	38.500	37.750	37.850	37.850	1,092,372
2026-06-29	38.550	38.950	38.250	38.300	38.300	439,295
2026-06-26	38.800	38.900	38.500	38.550	38.550	739,301
2026-06-25	39.150	39.550	38.800	38.950	38.950	723,010
2026-06-24	38.800	39.050	38.650	39.000	39.000	834,001
2026-06-23	38.950	39.150	38.400	39.100	39.100	1,000,002
2026-06-22	38.950	39.400	38.700	38.950	38.950	821,949
2026-06-18	39.400	39.700	38.950	39.050	39.050	756,049
2026-06-17	38.550	39.350	38.300	39.100	39.100	1,123,264
2026-06-16	39.050	39.050	38.300	38.450	38.450	1,306,444
2026-06-15	39.500	39.500	38.650	39.000	39.000	2,562,708
2026-06-12	42.000	42.400	41.550	41.750	39.250	2,707,511
2026-06-11	41.800	41.900	41.000	41.850	39.344	1,701,100
2026-06-10	41.600	42.350	41.450	41.650	39.156	1,795,633
2026-06-09	41.600	42.600	41.350	41.900	39.391	1,818,333
2026-06-08	40.900	41.800	40.500	41.450	38.968	2,536,501
2026-06-05	42.950	43.400	42.350	43.350	43.350	2,228,623
2026-06-04	41.700	43.750	41.450	43.000	43.000	2,802,798
2026-06-03	39.850	42.350	39.500	42.100	42.100	4,206,726
2026-06-02	39.600	39.800	39.300	39.650	39.650	922,030
2026-06-01	39.300	39.900	38.650	39.800	39.800	1,181,280
2026-05-29	38.600	39.500	38.600	39.350	39.350	1,176,108
2026-05-28	39.150	39.150	38.400	38.700	38.700	851,049
2026-05-27	38.950	39.100	38.500	38.850	38.850	922,529
2026-05-26	39.900	40.150	38.750	38.850	38.850	1,835,108
2026-05-25	38.500	39.900	38.400	39.600	39.600	1,701,510
2026-05-22	38.400	38.500	38.200	38.250	38.250	905,010
2026-05-21	38.200	38.550	38.200	38.350	38.350	935,005
2026-05-20	38.250	38.500	38.000	38.300	38.300	806,001
2026-05-19	38.000	38.500	38.000	38.200	38.200	523,182
2026-05-18	38.400	38.400	38.000	38.050	38.050	992,373
2026-05-15	38.750	38.950	38.250	38.400	38.400	756,501
2026-05-14	38.550	39.150	38.450	38.650	38.650	549,351
2026-05-13	39.000	39.000	38.400	38.550	38.550	1,018,591
2026-05-12	39.950	39.950	39.100	39.200	39.200	798,285
2026-05-11	39.750	40.450	39.600	39.900	39.900	875,560
2026-05-08	39.850	39.850	39.050	39.650	39.650	675,507
2026-05-07	39.450	39.800	39.100	39.750	39.750	766,300
2026-05-06	40.450	40.450	39.250	39.400	39.400	2,533,036
2026-05-05	40.900	41.200	40.450	40.750	40.750	1,147,098
2026-05-04	40.650	40.950	40.450	40.700	40.700	1,009,024
2026-04-30	40.850	40.900	40.450	40.650	40.650	866,101
2026-04-29	40.200	40.900	40.100	40.850	40.850	1,039,007
2026-04-28	38.900	40.000	38.900	40.000	40.000	1,174,302

← NewerPage 2 of 5 · 243 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.