Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	40.750	41.100	40.450	40.600	40.600	375,152
2025-10-21	41.200	41.200	40.350	40.400	40.400	640,284
2025-10-20	40.850	41.050	40.300	40.900	40.900	528,391
2025-10-17	40.900	41.350	40.750	40.850	40.850	434,003
2025-10-16	40.600	41.000	40.550	40.700	40.700	454,189
2025-10-15	40.150	40.700	40.150	40.200	40.200	2,686,181
2025-10-14	40.000	40.850	40.000	40.250	40.250	904,160
2025-10-13	39.900	40.050	38.750	39.950	39.950	1,444,100
2025-10-09	40.750	40.800	40.400	40.450	40.450	527,050
2025-10-08	41.000	41.400	40.700	40.700	40.700	717,410
2025-10-07	41.000	41.400	40.750	41.000	41.000	571,170
2025-10-03	41.800	42.000	40.900	40.950	40.950	826,010
2025-10-02	42.250	42.300	41.500	41.800	41.800	605,080
2025-10-01	42.100	42.100	41.550	41.950	41.950	471,035
2025-09-30	41.900	42.300	41.850	42.200	42.200	354,030
2025-09-29	42.250	42.250	42.250	42.250	42.250	0
2025-09-26	43.000	43.000	41.800	42.250	42.250	542,152
2025-09-25	42.400	43.900	42.400	42.950	42.950	1,225,632
2025-09-24	42.300	42.700	42.150	42.650	42.650	399,108
2025-09-23	42.300	42.700	42.200	42.300	42.300	543,060
2025-09-22	42.700	42.750	42.200	42.250	42.250	556,301
2025-09-19	42.850	42.850	42.050	42.600	42.600	390,645
2025-09-18	42.900	43.300	42.600	42.850	42.850	574,639
2025-09-17	42.150	43.050	42.150	42.600	42.600	803,108
2025-09-16	41.600	42.200	41.450	41.800	41.800	626,300
2025-09-15	41.900	42.250	41.350	41.450	41.450	330,293
2025-09-12	41.450	42.050	41.250	41.900	41.900	627,079
2025-09-11	42.500	42.550	41.400	41.450	41.450	1,324,702
2025-09-10	43.150	43.600	42.300	42.900	42.900	1,225,087
2025-09-09	43.350	43.850	43.100	43.350	43.350	542,296
2025-09-08	43.800	44.050	43.050	43.500	43.500	481,011
2025-09-05	44.650	44.650	43.550	43.900	43.900	485,299
2025-09-04	44.150	45.100	44.150	44.600	44.600	665,172
2025-09-03	44.250	44.500	43.850	44.250	44.250	479,008
2025-09-02	43.750	44.750	43.750	44.250	44.250	644,104
2025-09-01	43.700	44.300	43.200	43.750	43.750	351,005
2025-08-29	44.650	44.850	43.700	43.700	43.700	564,145
2025-08-28	43.750	44.700	43.700	44.650	44.650	1,085,055
2025-08-27	43.300	44.200	43.300	43.650	43.650	864,015
2025-08-26	43.500	43.500	42.600	43.150	43.150	791,567
2025-08-25	43.900	44.150	43.200	43.700	43.700	481,161
2025-08-22	44.000	44.200	43.500	43.800	43.800	491,417
2025-08-21	43.850	44.800	43.850	44.200	44.200	367,957
2025-08-20	44.400	44.500	43.850	43.950	43.950	709,756
2025-08-19	44.650	44.750	43.750	44.550	44.550	825,363
2025-08-18	45.250	45.800	44.700	44.850	44.850	1,322,223
2025-08-15	43.200	44.300	43.050	44.300	44.300	1,138,254
2025-08-14	42.900	43.750	42.650	43.150	43.150	950,701
2025-08-13	43.200	44.100	42.500	42.700	42.700	1,523,100
2025-08-12	42.550	43.000	41.900	42.750	42.750	1,130,315
2025-08-11	42.900	42.950	42.100	42.350	42.350	1,066,199
2025-08-08	41.500	43.000	41.500	42.950	42.950	1,340,416
2025-08-07	42.900	42.900	41.000	41.500	41.500	1,854,500
2025-08-06	42.050	43.050	41.800	43.000	43.000	3,582,618
2025-08-05	40.200	40.450	39.850	40.400	40.400	364,000
2025-08-04	40.050	40.250	39.100	40.100	40.100	430,496
2025-08-01	40.100	40.450	39.600	40.150	40.150	393,435
2025-07-31	41.800	41.800	40.200	40.650	40.650	551,038
2025-07-30	40.750	42.000	40.700	41.750	41.750	535,769
2025-07-29	41.900	41.900	40.650	40.750	40.750	886,351

← NewerPage 5 of 21 · 1,219 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.