Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	39.000	39.550	38.600	39.350	39.350	630,657
2026-01-16	39.700	39.700	38.850	38.900	38.900	855,009
2026-01-15	39.200	40.100	39.200	39.450	39.450	1,507,006
2026-01-14	39.050	39.150	38.600	38.600	38.600	662,021
2026-01-13	39.450	39.450	38.500	38.850	38.850	581,014
2026-01-12	38.650	39.350	38.600	39.250	39.250	995,144
2026-01-09	38.800	38.900	37.850	38.550	38.550	611,110
2026-01-08	40.400	40.400	38.500	38.500	38.500	2,022,613
2026-01-07	37.900	40.400	37.750	40.400	40.400	3,031,499
2026-01-06	38.150	38.150	37.550	37.600	37.600	731,501
2026-01-05	37.900	38.650	37.600	38.150	38.150	1,113,002
2026-01-02	38.550	38.550	37.550	37.600	37.600	611,240
2025-12-31	38.200	38.850	37.950	38.000	38.000	792,021
2025-12-30	38.600	38.600	37.650	37.900	37.900	551,019
2025-12-29	37.950	38.500	37.900	38.450	38.450	678,238
2025-12-26	37.550	37.750	37.550	37.650	37.650	222,216
2025-12-24	37.800	37.900	37.550	37.550	37.550	191,000
2025-12-23	38.250	38.250	37.500	37.650	37.650	246,321
2025-12-22	37.950	38.050	37.700	38.000	38.000	267,005
2025-12-19	37.500	37.650	37.300	37.450	37.450	349,015
2025-12-18	37.650	37.650	37.300	37.350	37.350	261,015
2025-12-17	37.800	37.900	37.450	37.450	37.450	267,236
2025-12-16	37.800	37.950	37.300	37.600	37.600	546,002
2025-12-15	38.100	38.450	37.900	37.900	37.900	401,002
2025-12-12	37.800	38.100	37.550	37.550	37.550	285,517
2025-12-11	37.550	37.700	37.250	37.450	37.450	300,010
2025-12-10	37.850	38.000	37.500	37.550	37.550	341,010
2025-12-09	38.250	38.300	37.800	37.850	37.850	387,011
2025-12-08	38.800	38.800	38.200	38.250	38.250	321,151
2025-12-05	39.050	39.100	38.550	38.850	38.850	408,005
2025-12-04	38.700	39.250	38.700	39.050	39.050	434,002
2025-12-03	39.050	39.100	38.450	38.700	38.700	357,000
2025-12-02	38.900	38.950	38.600	38.850	38.850	360,012
2025-12-01	38.600	39.500	38.600	38.800	38.800	451,548
2025-11-28	39.100	39.250	38.600	38.900	38.900	490,005
2025-11-27	39.150	39.300	38.750	39.100	39.100	506,001
2025-11-26	38.300	39.500	38.150	39.100	39.100	906,541
2025-11-25	37.050	38.200	37.000	38.100	38.100	1,037,059
2025-11-24	37.000	37.500	36.900	36.900	36.900	6,297,012
2025-11-21	36.400	36.950	36.000	36.850	36.850	1,124,033
2025-11-20	36.300	36.550	36.000	36.400	36.400	774,001
2025-11-19	36.850	36.850	35.850	36.100	36.100	1,202,050
2025-11-18	36.950	37.300	36.600	36.750	36.750	667,011
2025-11-17	37.300	37.500	36.700	36.950	36.950	1,057,125
2025-11-14	38.100	38.700	37.300	37.450	37.450	1,400,237
2025-11-13	38.200	38.400	37.950	38.100	38.100	501,499
2025-11-12	38.000	38.300	37.750	38.100	38.100	601,216
2025-11-11	38.450	38.750	37.350	37.650	37.650	1,748,085
2025-11-10	38.950	39.300	38.550	38.650	38.650	496,858
2025-11-07	38.850	39.050	38.600	39.050	39.050	698,132
2025-11-06	38.950	39.100	38.650	38.850	38.850	852,010
2025-11-05	39.150	39.150	38.350	38.750	38.750	499,014
2025-11-04	39.200	39.600	39.050	39.050	39.050	335,557
2025-11-03	39.700	39.700	39.250	39.250	39.250	511,125
2025-10-31	40.100	40.100	39.700	39.700	39.700	405,101
2025-10-30	40.000	40.150	39.750	39.750	39.750	554,170
2025-10-29	40.550	40.550	39.600	39.900	39.900	867,176
2025-10-28	40.950	40.950	40.200	40.250	40.250	454,173
2025-10-27	40.800	40.850	40.200	40.600	40.600	530,065
2025-10-23	40.900	41.250	40.600	40.600	40.600	489,020

← NewerPage 4 of 21 · 1,217 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.