Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	11.850	11.850	11.650	11.850	15.798	2,250
2024-07-30	11.900	11.900	11.800	11.900	15.865	16,502
2024-07-29	12.200	12.200	11.850	11.950	15.931	30,754
2024-07-26	12.000	12.000	11.750	11.900	15.865	36,004
2024-07-23	11.850	12.300	11.800	11.850	15.798	34,504
2024-07-22	12.200	12.200	11.750	11.800	15.731	99,013
2024-07-19	12.300	12.500	11.800	12.400	16.531	99,763
2024-07-18	12.100	13.000	12.050	12.550	16.731	143,269
2024-07-17	12.750	12.800	12.050	12.250	16.331	78,010
2024-07-16	12.450	12.600	12.000	12.000	15.998	84,011
2024-07-15	12.700	12.750	12.300	12.650	16.864	51,006
2024-07-12	12.000	12.800	12.000	12.500	16.664	108,014
2024-07-11	12.300	12.950	12.100	12.150	16.198	187,525
2024-07-10	13.500	13.600	12.700	12.800	17.064	273,786
2024-07-09	13.200	13.500	12.800	13.500	17.998	527,320
2024-07-08	11.200	12.300	11.150	12.300	16.398	208,527
2024-07-05	11.200	11.300	11.100	11.200	14.931	32,254
2024-07-04	11.200	11.600	11.000	11.200	14.931	108,764
2024-07-03	11.250	11.250	11.000	11.200	14.931	36,004
2024-07-02	11.100	11.300	11.100	11.300	15.065	12,751
2024-07-01	11.200	11.250	11.050	11.250	14.998	33,004
2024-06-28	11.350	11.500	11.000	11.350	15.131	62,258
2024-06-27	11.300	11.450	11.000	11.450	15.265	43,505
2024-06-26	11.050	11.300	11.000	11.300	15.065	106,514
2024-06-25	11.200	11.400	11.050	11.250	14.998	29,253
2024-06-24	11.150	11.700	11.050	11.400	15.198	43,505
2024-06-21	11.650	11.650	11.100	11.500	15.331	36,754
2024-06-20	11.200	11.400	11.000	11.350	15.131	36,004
2024-06-19	11.300	11.500	11.250	11.400	15.198	14,251
2024-06-18	11.500	11.550	11.300	11.400	15.198	28,503
2024-06-17	11.600	11.600	11.300	11.600	15.465	57,007
2024-06-14	11.700	11.750	11.500	11.750	15.665	21,752
2024-06-13	11.800	11.900	11.600	11.800	15.731	26,253
2024-06-12	11.650	11.950	11.300	11.950	15.931	58,507
2024-06-11	11.850	11.900	11.350	11.900	15.865	53,257
2024-06-07	11.850	11.850	11.500	11.850	15.798	18,002
2024-06-06	11.950	11.950	11.650	11.850	15.798	10,501
2024-06-05	12.250	12.250	11.750	11.950	15.931	17,252
2024-06-04	11.900	12.000	11.900	11.950	15.931	3,000
2024-06-03	11.800	12.000	11.800	12.000	15.998	14,251
2024-05-31	11.700	12.000	11.700	11.900	15.865	21,002
2024-05-30	11.750	11.950	11.650	11.900	15.865	42,755
2024-05-29	11.800	12.050	11.800	12.050	16.065	2,250
2024-05-28	11.850	12.100	11.850	12.100	16.131	4,500
2024-05-27	12.000	12.200	11.500	12.100	16.131	22,503
2024-05-24	12.100	12.100	12.000	12.000	15.998	5,250
2024-05-23	11.900	12.200	11.800	12.050	16.065	11,251
2024-05-22	12.000	12.100	11.850	12.000	15.998	17,252
2024-05-21	12.050	12.450	12.050	12.100	16.131	16,502
2024-05-20	11.900	12.100	11.600	12.050	16.065	14,251
2024-05-17	12.100	12.100	12.050	12.050	16.065	2,250
2024-05-16	12.000	12.150	11.800	12.100	16.131	40,505
2024-05-15	12.000	12.200	11.950	12.200	16.265	17,252
2024-05-14	12.000	12.250	12.000	12.000	15.998	45,006
2024-05-13	12.400	12.400	12.000	12.050	16.065	24,753
2024-05-10	12.150	12.600	12.000	12.500	16.664	66,008
2024-05-09	12.400	12.600	12.150	12.550	16.731	63,008
2024-05-08	12.850	12.850	12.400	12.400	16.531	2,250
2024-05-07	12.600	12.600	12.600	12.600	16.798	9,751
2024-05-06	12.600	12.800	12.400	12.400	16.531	14,251

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-24	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.