Hsin Kuang Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	58.600	61.300	58.000	58.700	51.592	5,887,749
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
2021-10-19	57.200	57.900	56.500	57.200	50.273	1,648,229
2021-10-18	57.700	58.400	55.600	56.700	49.834	2,894,293
2021-10-15	57.500	57.700	56.600	57.300	50.361	1,807,225
2021-10-14	55.700	57.200	55.500	56.700	49.834	3,322,094

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.