Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	58.500	59.000	57.800	58.900	51.767	6,350,532
2022-02-11	57.500	58.500	57.400	58.000	50.976	1,899,425
2022-02-10	57.500	58.500	57.100	58.100	51.064	4,059,085
2022-02-09	57.300	57.300	56.600	57.000	50.097	2,155,106
2022-02-08	54.900	56.600	54.900	56.400	49.570	2,765,402
2022-02-07	53.100	55.500	53.100	55.500	48.779	3,266,190
2022-01-26	51.700	52.500	51.700	52.200	45.879	1,269,008
2022-01-25	52.500	53.300	51.700	51.900	45.615	1,570,528
2022-01-24	53.100	53.100	51.800	52.800	46.406	1,752,728
2022-01-21	54.000	54.900	53.300	53.400	46.933	1,771,095
2022-01-20	53.700	54.400	53.400	54.300	47.724	1,277,750
2022-01-19	54.400	54.400	53.600	53.700	47.197	1,153,660
2022-01-18	54.500	55.200	54.500	54.500	47.900	896,446
2022-01-17	54.000	54.700	53.600	54.500	47.900	1,030,044
2022-01-14	55.400	55.400	53.600	54.200	47.637	2,171,636
2022-01-13	54.500	55.800	54.500	55.200	48.515	2,340,455
2022-01-12	55.100	55.500	54.100	54.700	48.076	2,719,394
2022-01-11	56.100	56.200	55.000	55.100	48.428	2,770,810
2022-01-10	56.700	57.200	55.600	56.000	49.219	2,280,932
2022-01-07	57.400	57.700	56.600	56.700	49.834	1,920,167
2022-01-06	57.500	57.800	57.100	57.300	50.361	1,029,360
2022-01-05	57.600	58.400	57.400	57.500	50.537	971,668
2022-01-04	57.500	58.100	57.100	57.500	50.537	1,344,040
2022-01-03	58.600	58.700	57.500	57.500	50.537	1,310,371
2021-12-30	58.800	58.900	58.100	58.200	51.152	739,617
2021-12-29	58.200	58.700	58.000	58.700	51.592	674,332
2021-12-28	58.500	58.500	58.000	58.200	51.152	1,569,313
2021-12-27	59.100	59.100	58.300	58.400	51.328	1,367,111
2021-12-24	60.000	60.300	58.900	59.000	51.855	2,020,878
2021-12-23	60.000	60.700	59.200	60.000	52.734	4,021,496
2021-12-22	59.800	60.200	59.300	59.600	52.383	1,801,892
2021-12-21	60.000	60.200	58.700	59.900	52.646	3,697,626
2021-12-20	59.600	60.400	59.100	60.000	52.734	5,830,329
2021-12-17	57.600	59.500	57.500	58.800	51.680	6,975,218
2021-12-16	57.500	57.900	56.900	57.300	50.361	1,211,146
2021-12-15	56.900	57.400	56.800	57.000	50.097	1,065,701
2021-12-14	58.600	58.600	56.700	56.800	49.922	2,954,765
2021-12-13	58.000	58.800	57.200	58.600	51.504	2,310,040
2021-12-10	58.500	58.500	57.400	57.500	50.537	1,440,471
2021-12-09	59.000	59.200	57.700	57.800	50.801	1,923,251
2021-12-08	59.400	60.000	58.500	58.700	51.592	3,224,785
2021-12-07	57.300	58.600	57.300	58.500	51.416	2,451,826
2021-12-06	57.800	58.100	57.200	57.300	50.361	1,184,312
2021-12-03	57.800	58.400	57.300	57.300	50.361	1,681,409
2021-12-02	57.000	57.600	56.600	57.300	50.361	1,487,244
2021-12-01	56.800	57.400	56.500	57.000	50.097	1,024,099
2021-11-30	57.000	57.600	56.600	57.300	50.361	1,755,457
2021-11-29	56.500	57.000	56.200	56.800	49.922	1,929,995
2021-11-26	59.000	59.000	57.600	57.800	50.801	2,458,407
2021-11-25	59.700	59.800	58.800	59.000	51.855	2,774,937
2021-11-24	57.600	59.500	57.400	58.800	51.680	6,067,413
2021-11-23	57.000	58.200	56.800	57.100	50.185	4,321,746
2021-11-22	56.600	56.800	55.500	56.600	49.746	1,611,270
2021-11-19	56.900	56.900	56.000	56.100	49.306	1,939,538
2021-11-18	57.400	57.400	56.400	56.700	49.834	1,864,750
2021-11-17	57.100	57.600	56.500	57.100	50.185	2,900,638
2021-11-16	57.000	57.400	56.000	56.200	49.394	2,551,284
2021-11-15	58.600	58.600	56.600	56.800	49.922	4,144,822
2021-11-12	58.900	59.600	58.300	58.300	51.240	2,149,922
2021-11-11	58.600	61.300	58.000	58.700	51.592	5,887,749

← NewerPage 20 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.