Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	41.500	41.900	41.100	41.900	41.900	802,215
2025-07-25	41.300	42.300	41.200	41.300	41.300	1,390,019
2025-07-24	41.150	41.350	40.400	41.350	41.350	792,111
2025-07-23	40.000	41.100	40.000	41.000	41.000	961,617
2025-07-22	40.300	41.100	39.800	39.950	39.950	711,005
2025-07-21	40.200	40.750	40.150	40.300	40.300	289,500
2025-07-18	40.300	40.950	40.000	40.200	40.200	439,365
2025-07-17	39.700	40.450	39.700	40.150	40.150	365,217
2025-07-16	39.300	39.750	39.250	39.700	39.700	276,395
2025-07-15	39.400	39.800	39.200	39.650	39.650	281,594
2025-07-14	37.950	39.950	37.800	39.400	39.400	968,003
2025-07-11	37.750	38.300	37.600	37.950	37.950	1,275,300
2025-07-10	37.850	38.000	37.300	37.600	37.600	735,155
2025-07-09	38.000	38.700	37.800	38.100	38.100	376,900
2025-07-08	38.450	38.450	37.300	38.300	38.300	650,000
2025-07-07	39.100	39.400	38.200	38.300	38.300	595,022
2025-07-04	40.250	40.500	39.150	39.300	39.300	577,147
2025-07-03	39.600	41.050	39.600	40.400	40.400	1,027,092
2025-07-02	39.600	39.750	39.200	39.400	39.400	299,000
2025-07-01	39.000	39.750	39.000	39.400	39.400	303,333
2025-06-30	40.450	40.500	39.250	39.250	39.250	505,104
2025-06-27	40.400	40.700	40.150	40.450	40.450	947,500
2025-06-26	39.500	40.400	39.500	40.100	40.100	615,006
2025-06-25	39.350	39.700	39.100	39.500	39.500	624,606
2025-06-24	39.200	40.450	39.200	39.250	39.250	1,194,054
2025-06-23	37.250	39.250	36.950	39.200	39.200	1,669,104
2025-06-20	38.200	38.200	37.300	37.650	37.650	2,048,516
2025-06-19	39.850	39.850	37.500	38.200	38.200	3,126,591
2025-06-18	41.550	42.100	41.400	41.750	39.250	1,102,157
2025-06-17	41.100	41.550	40.800	41.400	38.921	854,053
2025-06-16	40.400	41.300	40.150	41.050	38.592	754,001
2025-06-13	41.600	41.600	40.750	40.900	38.451	1,562,601
2025-06-12	42.250	42.700	42.050	42.250	42.250	543,501
2025-06-11	42.050	42.100	41.600	42.000	42.000	501,118
2025-06-10	43.150	43.200	42.050	42.100	42.100	669,990
2025-06-09	42.800	43.850	42.800	43.200	43.200	647,361
2025-06-06	42.550	42.650	41.800	42.650	42.650	342,362
2025-06-05	42.050	42.800	42.050	42.350	42.350	341,711
2025-06-04	41.400	41.800	41.350	41.750	41.750	322,041
2025-06-03	41.400	41.500	41.050	41.350	41.350	227,118
2025-06-02	41.650	41.750	41.000	41.250	41.250	454,212
2025-05-29	42.550	42.750	41.800	41.800	41.800	515,644
2025-05-28	42.700	42.800	42.200	42.400	42.400	184,029
2025-05-27	43.100	43.300	42.350	42.500	42.500	342,213
2025-05-26	43.500	43.650	42.900	43.000	43.000	258,177
2025-05-23	43.550	43.600	43.300	43.450	43.450	115,255
2025-05-22	43.700	43.700	43.350	43.650	43.650	210,742
2025-05-21	43.900	44.100	43.700	43.950	43.950	115,006
2025-05-20	44.000	44.200	43.650	43.900	43.900	320,561
2025-05-19	44.000	44.250	43.500	43.500	43.500	518,230
2025-05-16	43.500	43.800	43.500	43.700	43.700	264,149
2025-05-15	43.800	43.800	43.050	43.500	43.500	413,005
2025-05-14	42.600	43.950	42.600	43.850	43.850	598,851
2025-05-13	42.950	43.200	42.500	42.800	42.800	385,055
2025-05-12	41.500	42.700	41.500	42.650	42.650	783,827
2025-05-09	41.300	41.500	41.100	41.350	41.350	443,202
2025-05-08	41.000	41.500	41.000	41.400	41.400	588,060
2025-05-07	42.300	42.300	40.900	41.000	41.000	2,766,495
2025-05-06	43.750	45.100	43.750	44.200	44.200	461,170
2025-05-05	43.900	44.700	43.500	43.850	43.850	388,310

← NewerPage 6 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.