Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	47.000	47.650	46.500	47.150	47.150	886,220
2025-01-22	46.850	47.200	46.500	47.200	47.200	672,865
2025-01-21	46.100	47.200	46.100	46.700	46.700	638,573
2025-01-20	46.550	46.550	45.650	46.550	46.550	490,887
2025-01-17	45.600	46.800	45.600	46.300	46.300	1,068,912
2025-01-16	46.200	46.200	45.350	45.500	45.500	657,937
2025-01-15	45.400	46.050	44.850	45.700	45.700	887,706
2025-01-14	44.050	45.550	44.050	45.400	45.400	556,237
2025-01-13	44.500	44.500	43.600	44.150	44.150	508,013
2025-01-10	44.850	45.550	44.550	44.750	44.750	664,468
2025-01-09	45.700	45.700	44.250	44.300	44.300	489,471
2025-01-08	45.600	45.600	45.050	45.500	45.500	325,577
2025-01-07	46.150	46.150	45.400	45.600	45.600	267,529
2025-01-06	45.450	46.200	45.200	45.800	45.800	413,271
2025-01-03	45.900	46.100	45.350	45.400	45.400	570,710
2025-01-02	45.950	46.400	45.800	46.100	46.100	312,438
2024-12-31	46.150	46.200	45.550	46.200	46.200	395,511
2024-12-30	46.100	46.700	45.750	46.300	46.300	433,787
2024-12-27	47.000	47.000	45.900	46.150	46.150	415,062
2024-12-26	45.800	46.850	45.800	46.550	46.550	619,176
2024-12-25	45.950	45.950	45.450	45.850	45.850	252,153
2024-12-24	45.400	46.050	45.300	45.550	45.550	451,017
2024-12-23	44.600	45.150	44.550	45.050	45.050	376,089
2024-12-20	44.900	45.650	44.350	44.500	44.500	642,636
2024-12-19	45.200	45.250	44.450	45.200	45.200	858,310
2024-12-18	45.150	45.600	44.350	45.500	45.500	770,136
2024-12-17	45.200	45.650	45.200	45.250	45.250	422,999
2024-12-16	46.800	46.900	45.200	45.200	45.200	1,105,270
2024-12-13	47.700	47.700	46.100	46.600	46.600	1,247,678
2024-12-12	48.150	48.550	47.100	47.700	47.700	617,211
2024-12-11	49.550	49.550	47.600	48.100	48.100	1,624,627
2024-12-10	49.850	50.400	49.550	49.850	49.850	266,219
2024-12-09	50.000	50.400	49.350	49.550	49.550	563,580
2024-12-06	49.600	50.000	49.600	49.750	49.750	389,892
2024-12-05	49.900	49.900	49.350	49.550	49.550	415,698
2024-12-04	49.700	49.900	49.550	49.650	49.650	244,449
2024-12-03	49.600	50.100	49.500	49.700	49.700	282,430
2024-12-02	49.800	49.900	49.400	49.650	49.650	304,661
2024-11-29	49.400	49.550	48.950	49.550	49.550	390,830
2024-11-28	49.950	50.000	49.000	49.550	49.550	557,134
2024-11-27	50.900	51.200	49.700	49.900	49.900	657,797
2024-11-26	50.700	51.300	50.400	50.900	50.900	532,802
2024-11-25	50.800	50.900	50.400	50.700	50.700	404,247
2024-11-22	50.300	50.800	50.100	50.400	50.400	500,377
2024-11-21	49.950	50.200	49.550	49.950	49.950	495,102
2024-11-20	50.400	50.400	49.900	49.900	49.900	412,490
2024-11-19	50.300	50.300	49.750	50.300	50.300	463,440
2024-11-18	49.050	50.300	49.050	50.200	50.200	632,731
2024-11-15	49.200	50.000	49.200	49.650	49.650	761,354
2024-11-14	50.000	50.000	48.800	49.100	49.100	1,251,248
2024-11-13	50.300	50.600	49.750	49.850	49.850	882,244
2024-11-12	50.800	50.800	49.750	49.750	49.750	2,103,515
2024-11-11	51.900	51.900	50.600	50.800	50.800	2,121,497
2024-11-08	53.800	53.800	51.300	51.500	51.500	2,641,942
2024-11-07	53.400	54.100	53.000	53.400	53.400	1,298,365
2024-11-06	54.900	54.900	52.700	53.100	53.100	2,944,020
2024-11-05	55.100	55.400	54.900	55.000	55.000	574,614
2024-11-04	56.300	56.300	55.100	55.100	55.100	906,517
2024-11-01	55.000	56.300	54.500	56.300	56.300	909,069
2024-10-30	56.300	56.300	55.500	55.500	55.500	598,397

← NewerPage 8 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.