Hsin Kuang Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 59.600 | 60.100 | 58.500 | 58.600 | 51.504 | 2,079,090 |
| 2021-11-09 | 60.000 | 61.600 | 59.000 | 59.500 | 52.295 | 4,087,261 |
| 2021-11-08 | 59.000 | 62.000 | 59.000 | 60.000 | 52.734 | 11,310,632 |
| 2021-11-05 | 58.800 | 58.900 | 57.800 | 58.500 | 51.416 | 1,527,176 |
| 2021-11-04 | 60.100 | 60.100 | 58.300 | 58.500 | 51.416 | 4,117,343 |
| 2021-11-03 | 57.500 | 60.000 | 57.500 | 59.400 | 52.207 | 5,695,029 |
| 2021-11-02 | 58.700 | 59.400 | 57.400 | 57.600 | 50.625 | 2,967,324 |
| 2021-11-01 | 58.800 | 59.000 | 57.800 | 58.200 | 51.152 | 2,674,327 |
| 2021-10-29 | 59.200 | 59.300 | 57.400 | 58.200 | 51.152 | 4,272,913 |
| 2021-10-28 | 58.500 | 59.300 | 58.000 | 59.000 | 51.855 | 3,948,800 |
| 2021-10-27 | 57.900 | 58.200 | 57.500 | 57.800 | 50.801 | 1,770,746 |
| 2021-10-26 | 57.400 | 57.800 | 56.900 | 57.600 | 50.625 | 2,227,625 |
| 2021-10-25 | 55.100 | 57.300 | 55.000 | 56.800 | 49.922 | 3,341,181 |
| 2021-10-22 | 57.800 | 57.800 | 55.000 | 55.200 | 48.515 | 6,329,703 |
| 2021-10-21 | 57.000 | 58.300 | 56.700 | 58.200 | 51.152 | 3,444,423 |
| 2021-10-20 | 57.900 | 58.300 | 56.700 | 56.700 | 49.834 | 1,893,762 |
← NewerPage 21 of 21 · 1,216 trading days
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.