Hsin Kuang Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 47.250 | 48.500 | 47.200 | 47.900 | 47.900 | 1,436,923 |
| 2026-10-15 | 47.350 | 47.450 | 46.200 | 46.950 | 46.950 | 700,027 |
| 2026-10-14 | 46.350 | 47.350 | 46.350 | 47.350 | 47.350 | 1,075,121 |
| 2026-10-13 | 45.850 | 46.450 | 45.850 | 46.300 | 46.300 | 678,011 |
| 2026-10-12 | 46.800 | 46.800 | 46.000 | 46.200 | 46.200 | 460,402 |
| 2026-10-08 | 45.550 | 46.250 | 45.550 | 45.950 | 45.950 | 219,010 |
| 2026-10-07 | 45.950 | 45.950 | 45.600 | 45.900 | 45.900 | 324,000 |
| 2026-10-06 | 45.700 | 46.350 | 45.450 | 45.750 | 45.750 | 411,010 |
| 2026-10-05 | 46.700 | 46.700 | 45.800 | 45.800 | 45.800 | 579,508 |
| 2026-10-02 | 46.100 | 47.150 | 46.100 | 46.650 | 46.650 | 808,210 |
| 2026-10-01 | 46.900 | 47.000 | 46.050 | 46.200 | 46.200 | 748,002 |
| 2026-09-30 | 45.700 | 46.500 | 45.700 | 46.500 | 46.500 | 1,033,273 |
| 2026-09-29 | 46.000 | 46.850 | 45.100 | 45.700 | 45.700 | 1,833,975 |
| 2026-09-24 | 45.000 | 46.200 | 44.950 | 46.100 | 46.100 | 810,400 |
| 2026-09-23 | 45.850 | 45.850 | 45.150 | 45.350 | 45.350 | 380,827 |
| 2026-09-22 | 44.500 | 45.900 | 44.400 | 45.650 | 45.650 | 1,416,302 |
| 2026-09-21 | 45.000 | 45.000 | 44.300 | 44.650 | 44.650 | 234,297 |
| 2026-09-18 | 44.250 | 45.000 | 44.250 | 45.000 | 45.000 | 805,372 |
Page 1 of 1 · 18 trading days
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.