Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.850	38.850	38.200	38.550	38.550	764,500
2026-04-24	38.850	39.000	38.500	38.850	38.850	514,462
2026-04-23	39.600	39.650	38.250	38.600	38.600	1,322,500
2026-04-22	40.000	40.100	39.600	39.650	39.650	843,193
2026-04-21	40.500	40.500	40.000	40.000	40.000	864,927
2026-04-20	41.000	41.150	40.300	40.500	40.500	704,012
2026-04-17	41.200	41.350	40.900	41.000	41.000	563,100
2026-04-16	40.900	41.100	40.800	41.000	41.000	723,097
2026-04-15	41.300	41.300	40.700	40.700	40.700	609,100
2026-04-14	41.200	41.450	41.000	41.200	41.200	709,078
2026-04-13	41.100	41.250	40.750	41.250	41.250	673,018
2026-04-10	41.500	41.550	40.750	40.850	40.850	717,510
2026-04-09	41.250	41.250	40.700	41.000	41.000	574,050
2026-04-08	40.850	41.350	40.550	41.250	41.250	1,748,515
2026-04-07	40.150	40.750	40.100	40.650	40.650	828,089
2026-04-02	40.300	40.300	39.900	40.100	40.100	427,250
2026-04-01	40.000	40.200	39.550	39.900	39.900	458,162
2026-03-31	39.700	40.600	39.400	39.600	39.600	856,174
2026-03-30	40.250	40.800	39.800	39.850	39.850	720,087
2026-03-27	40.300	40.550	39.650	40.050	40.050	801,553
2026-03-26	40.300	40.850	40.200	40.400	40.400	705,677
2026-03-25	40.700	40.700	40.000	40.000	40.000	1,711,559
2026-03-24	41.000	41.000	40.150	40.250	40.250	1,041,072
2026-03-23	40.400	41.000	40.200	40.650	40.650	1,581,203
2026-03-20	39.950	41.300	39.950	40.250	40.250	3,046,457
2026-03-19	39.900	39.900	39.300	39.550	39.550	639,498
2026-03-18	40.150	40.500	39.700	40.100	40.100	972,010
2026-03-17	39.200	39.950	39.200	39.700	39.700	723,500
2026-03-16	39.150	39.500	39.050	39.100	39.100	468,083
2026-03-13	38.850	39.250	38.600	39.150	39.150	725,107
2026-03-12	39.000	39.200	38.750	38.850	38.850	707,721
2026-03-11	37.450	39.150	37.450	39.150	39.150	1,598,361
2026-03-10	37.900	38.050	37.000	37.150	37.150	1,634,636
2026-03-09	37.950	38.600	37.500	37.900	37.900	886,686
2026-03-06	38.050	39.150	37.900	39.050	39.050	905,551
2026-03-05	37.600	38.200	37.450	38.000	38.000	714,746
2026-03-04	38.500	38.500	37.050	37.050	37.050	1,733,020
2026-03-03	38.750	39.050	38.350	38.600	38.600	898,693
2026-03-02	39.100	39.250	38.550	39.000	39.000	501,006
2026-02-26	40.150	40.150	39.200	39.250	39.250	813,371
2026-02-25	39.450	40.050	39.100	40.000	40.000	853,601
2026-02-24	39.450	39.800	39.300	39.450	39.450	841,416
2026-02-23	40.350	40.350	39.000	39.550	39.550	870,137
2026-02-11	39.800	40.250	39.650	40.000	40.000	929,195
2026-02-10	39.600	39.600	39.200	39.600	39.600	387,355
2026-02-09	39.100	39.750	38.900	39.600	39.600	823,239
2026-02-06	39.100	39.100	37.900	38.550	38.550	777,058
2026-02-05	39.700	39.700	38.950	39.050	39.050	605,180
2026-02-04	39.000	40.000	38.750	39.700	39.700	679,356
2026-02-03	39.400	39.500	38.250	38.850	38.850	1,077,100
2026-02-02	39.500	40.000	38.850	38.900	38.900	934,117
2026-01-30	40.100	40.850	39.500	39.500	39.500	3,354,986
2026-01-29	39.050	41.100	39.000	39.750	39.750	4,144,953
2026-01-28	39.000	39.050	38.500	39.050	39.050	820,526
2026-01-27	39.500	39.700	38.500	38.600	38.600	649,252
2026-01-26	39.000	39.350	38.650	39.300	39.300	929,371
2026-01-23	38.350	38.950	38.100	38.700	38.700	700,102
2026-01-22	38.450	38.450	37.900	37.950	37.950	669,050
2026-01-21	38.600	38.600	37.900	38.000	38.000	1,137,238
2026-01-20	39.100	39.250	38.550	38.600	38.600	986,010

← NewerPage 3 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.