Hsin Kuang Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	56.500	56.600	55.600	55.800	55.800	1,778,640
2024-10-28	57.400	57.400	56.900	57.000	57.000	883,673
2024-10-25	57.600	57.700	57.200	57.400	57.400	543,194
2024-10-24	58.000	58.100	57.500	57.600	57.600	526,037
2024-10-23	58.300	58.700	58.100	58.200	58.200	492,316
2024-10-22	58.400	58.700	58.200	58.400	58.400	371,206
2024-10-21	58.800	58.900	58.200	58.900	58.900	464,273
2024-10-18	58.500	59.000	58.200	58.300	58.300	644,759
2024-10-17	58.700	59.200	58.200	58.600	58.600	1,308,068
2024-10-16	57.600	59.900	57.000	59.900	59.900	2,243,850
2024-10-15	58.500	58.500	57.200	57.300	57.300	765,254
2024-10-14	57.600	58.500	57.200	57.900	57.900	859,179
2024-10-11	58.200	58.800	57.300	57.500	57.500	1,709,467
2024-10-09	60.400	60.500	58.600	59.200	59.200	1,837,400
2024-10-08	61.300	61.700	60.100	60.100	60.100	1,247,691
2024-10-07	61.300	62.200	61.100	61.400	61.400	1,869,640
2024-10-04	59.900	60.900	59.500	60.500	60.500	1,326,314
2024-10-01	60.600	61.000	60.000	60.100	60.100	867,010
2024-09-30	61.000	61.700	60.400	60.400	60.400	3,111,575
2024-09-27	58.600	60.900	58.600	60.600	60.600	3,626,623
2024-09-26	59.100	59.200	58.300	58.600	58.600	627,507
2024-09-25	58.200	58.900	58.200	58.900	58.900	855,583
2024-09-24	58.000	58.200	57.300	58.000	58.000	393,616
2024-09-23	57.900	58.300	57.700	57.900	57.900	384,001
2024-09-20	57.300	57.800	57.200	57.800	57.800	662,429
2024-09-19	56.700	57.400	56.400	57.300	57.300	527,089
2024-09-18	56.600	57.200	56.400	56.700	56.700	542,025
2024-09-16	55.800	56.300	55.800	56.300	56.300	322,319
2024-09-13	55.300	56.200	55.300	55.800	55.800	542,006
2024-09-12	55.200	55.500	54.700	55.200	55.200	523,090
2024-09-11	55.200	55.200	54.200	54.500	54.500	740,056
2024-09-10	56.000	56.200	54.900	55.200	55.200	857,709
2024-09-09	55.100	56.000	55.100	55.900	55.900	780,474
2024-09-06	55.800	56.400	55.300	56.300	56.300	472,527
2024-09-05	56.400	56.700	55.800	55.800	55.800	961,881
2024-09-04	56.200	56.400	54.900	56.100	56.100	2,185,213
2024-09-03	59.600	59.600	58.400	58.600	58.600	1,256,897
2024-09-02	60.000	60.000	59.400	59.500	59.500	364,952
2024-08-30	59.800	60.100	59.400	59.600	59.600	560,559
2024-08-29	59.500	59.700	59.200	59.600	59.600	436,087
2024-08-28	60.000	60.200	59.600	59.700	59.700	440,277
2024-08-27	59.800	60.000	59.500	59.900	59.900	751,206
2024-08-26	59.500	60.300	59.400	59.600	59.600	1,214,017
2024-08-23	59.300	59.400	58.800	59.300	59.300	776,134
2024-08-22	59.300	59.800	59.100	59.600	59.600	1,195,575
2024-08-21	59.100	59.600	58.800	59.300	59.300	681,609
2024-08-20	59.500	59.700	59.000	59.100	59.100	1,060,337
2024-08-19	59.700	59.700	59.000	59.100	59.100	840,738
2024-08-16	59.500	59.800	59.200	59.300	59.300	846,897
2024-08-15	59.800	60.000	59.000	59.000	59.000	1,034,202
2024-08-14	59.700	60.400	59.300	59.500	59.500	1,131,751
2024-08-13	59.700	60.200	59.000	59.300	59.300	1,824,989
2024-08-12	59.700	60.300	59.500	60.000	60.000	1,842,578
2024-08-09	61.000	61.700	59.800	59.900	59.900	3,548,920
2024-08-08	58.900	61.800	58.600	60.000	60.000	6,851,804
2024-08-07	56.300	58.900	56.300	58.900	58.900	2,292,252
2024-08-06	54.800	55.100	51.600	53.600	53.600	2,226,954
2024-08-05	58.800	58.800	54.000	54.200	54.200	3,979,606
2024-08-02	60.400	61.100	59.900	60.000	60.000	1,980,795
2024-08-01	59.800	61.400	59.800	61.100	61.100	2,020,959

← NewerPage 9 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.