Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	43.100	44.250	43.100	44.050	44.050	400,040
2025-04-30	44.000	44.200	42.750	43.050	43.050	506,698
2025-04-29	43.850	44.650	43.850	44.300	44.300	258,145
2025-04-28	43.350	44.200	43.350	44.050	44.050	310,920
2025-04-25	43.500	43.750	43.350	43.500	43.500	260,074
2025-04-24	43.600	44.000	43.100	43.200	43.200	232,585
2025-04-23	42.750	43.500	42.550	43.400	43.400	356,365
2025-04-22	42.100	42.500	41.700	42.300	42.300	412,959
2025-04-21	43.650	43.650	42.050	42.050	42.050	430,788
2025-04-18	43.900	44.100	43.500	43.650	43.650	218,059
2025-04-17	43.200	44.000	42.750	43.900	43.900	317,759
2025-04-16	43.650	44.050	43.250	43.400	43.400	430,880
2025-04-15	42.950	44.100	42.150	44.100	44.100	694,149
2025-04-14	42.200	44.000	42.150	42.850	42.850	1,085,367
2025-04-11	39.600	42.150	39.600	42.150	42.150	918,369
2025-04-10	41.150	41.150	40.750	41.150	41.150	885,273
2025-04-09	38.900	39.500	37.000	37.450	37.450	2,284,155
2025-04-08	38.800	41.300	38.800	40.400	40.400	1,863,591
2025-04-07	42.950	42.950	42.950	42.950	42.950	245,380
2025-04-02	47.700	47.750	46.900	47.700	47.700	495,743
2025-04-01	46.550	47.900	46.550	47.500	47.500	864,072
2025-03-31	47.000	47.700	46.250	46.650	46.650	1,158,849
2025-03-28	49.350	49.400	47.600	48.300	48.300	958,551
2025-03-27	49.800	50.200	49.600	49.950	49.950	307,892
2025-03-26	50.200	50.400	49.900	50.200	50.200	250,654
2025-03-25	51.500	51.500	49.750	49.950	49.950	988,282
2025-03-24	51.400	51.800	51.000	51.000	51.000	347,257
2025-03-21	52.400	52.400	51.200	51.400	51.400	659,343
2025-03-20	51.800	52.400	51.700	52.100	52.100	560,640
2025-03-19	51.700	52.600	51.500	51.700	51.700	1,047,303
2025-03-18	52.200	52.400	51.500	51.700	51.700	717,530
2025-03-17	52.000	52.500	51.700	52.000	52.000	555,304
2025-03-14	52.600	53.200	51.800	51.800	51.800	1,269,258
2025-03-13	53.000	53.000	51.700	52.000	52.000	986,398
2025-03-12	54.400	54.500	52.300	52.500	52.500	2,574,395
2025-03-11	53.700	54.200	52.200	54.100	54.100	2,256,165
2025-03-10	53.500	54.400	53.200	54.000	54.000	2,987,944
2025-03-07	52.100	52.800	52.000	52.000	52.000	750,665
2025-03-06	53.000	53.100	52.100	52.100	52.100	804,697
2025-03-05	52.000	53.100	51.700	52.700	52.700	1,173,316
2025-03-04	51.000	52.200	51.000	52.100	52.100	854,086
2025-03-03	51.600	52.900	51.000	52.000	52.000	1,072,567
2025-02-27	52.600	53.400	52.000	52.400	52.400	1,622,151
2025-02-26	53.700	53.700	52.200	52.300	52.300	1,771,061
2025-02-25	52.000	53.300	51.400	52.800	52.800	2,740,761
2025-02-24	51.300	52.500	51.300	52.100	52.100	1,082,959
2025-02-21	51.700	51.700	51.000	51.300	51.300	654,037
2025-02-20	51.500	52.500	51.300	51.300	51.300	1,972,000
2025-02-19	52.000	52.200	51.300	51.500	51.500	1,318,730
2025-02-18	52.100	52.600	51.500	52.000	52.000	1,647,111
2025-02-17	53.500	53.800	51.200	52.800	52.800	3,969,608
2025-02-14	51.000	53.200	50.200	53.200	53.200	9,385,281
2025-02-13	46.950	50.100	46.700	49.750	49.750	4,747,915
2025-02-12	46.850	47.200	46.500	46.550	46.550	914,789
2025-02-11	48.300	48.550	46.800	47.300	47.300	2,358,507
2025-02-10	45.800	49.400	45.800	48.550	48.550	4,471,639
2025-02-07	46.750	46.750	45.550	45.600	45.600	698,890
2025-02-06	46.350	46.550	46.050	46.500	46.500	333,639
2025-02-05	46.750	47.000	46.100	46.150	46.150	440,007
2025-02-04	47.150	47.250	46.200	46.250	46.250	649,017

← NewerPage 7 of 21 · 1,216 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.