Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	12.600	12.700	12.300	12.700	16.931	15,002
2024-05-02	12.450	12.600	12.300	12.600	16.798	41,255
2024-04-30	12.400	12.500	12.200	12.450	16.598	32,254
2024-04-29	12.250	12.450	12.000	12.350	16.465	75,010
2024-04-26	12.250	12.600	12.000	12.600	16.798	47,256
2024-04-25	12.300	12.350	12.000	12.300	16.398	19,502
2024-04-24	12.300	12.400	12.050	12.300	16.398	7,501
2024-04-23	12.100	12.350	12.100	12.100	16.131	20,252
2024-04-22	12.400	12.800	12.000	12.450	16.598	61,508
2024-04-19	12.300	12.400	12.200	12.400	16.531	6,000
2024-04-18	12.200	12.650	12.200	12.650	16.864	25,503
2024-04-17	12.500	12.500	12.200	12.400	16.531	45,006
2024-04-16	12.400	12.400	12.100	12.400	16.531	30,004
2024-04-15	12.050	12.500	11.800	12.500	16.664	54,007
2024-04-12	12.550	12.600	12.200	12.200	16.265	9,751
2024-04-11	12.600	12.650	12.200	12.600	16.798	15,002
2024-04-10	12.300	12.650	12.300	12.600	16.798	10,501
2024-04-09	12.050	12.400	12.000	12.350	16.465	26,253
2024-04-08	12.050	12.400	11.750	12.200	16.265	26,253
2024-04-03	12.050	12.650	11.900	12.200	16.265	48,006
2024-04-02	12.400	12.400	11.700	12.350	16.465	57,007
2024-04-01	12.350	12.600	12.300	12.500	16.664	9,751
2024-03-29	12.800	12.900	12.400	12.400	16.531	6,750
2024-03-28	12.900	12.900	12.400	12.400	16.531	1,500
2024-03-27	13.100	13.100	12.500	12.800	17.064	3,000
2024-03-26	12.850	12.850	12.850	12.850	17.131	0
2024-03-25	12.850	12.850	12.850	12.850	17.131	0
2024-03-22	12.850	12.850	12.850	12.850	17.131	0
2024-03-21	12.450	13.050	12.450	12.850	17.131	6,750
2024-03-20	12.200	12.500	12.200	12.450	16.598	19,502
2024-03-19	12.500	12.500	12.100	12.300	16.398	4,500
2024-03-18	12.650	12.650	12.650	12.650	16.864	0
2024-03-15	12.500	12.650	12.200	12.650	16.864	6,750
2024-03-14	12.400	12.650	12.150	12.600	16.798	30,004
2024-03-13	12.750	12.750	12.050	12.750	16.998	23,253
2024-03-12	12.600	12.750	12.500	12.750	16.998	6,750
2024-03-11	12.500	12.800	12.500	12.800	17.064	8,251
2024-03-08	12.900	12.900	12.300	12.800	17.064	14,251
2024-03-07	12.900	12.900	12.600	12.600	16.798	12,751
2024-03-06	12.700	12.950	12.700	12.950	17.264	3,000
2024-03-05	12.950	13.000	12.900	13.000	17.331	6,000
2024-03-04	13.300	13.300	12.800	13.100	17.464	21,752
2024-03-01	13.300	13.300	12.800	12.950	17.264	8,251
2024-02-29	12.700	13.100	12.700	13.000	17.331	300,790
2024-02-27	12.850	12.850	12.700	12.700	16.931	3,000
2024-02-26	12.750	12.950	12.500	12.600	16.798	22,503
2024-02-23	12.950	13.000	12.950	13.000	17.331	11,251
2024-02-22	12.950	13.300	12.900	13.000	17.331	42,755
2024-02-21	13.000	13.400	12.900	13.250	17.664	67,509
2024-02-20	12.850	13.050	12.850	12.950	17.264	35,254
2024-02-19	13.000	13.000	12.600	12.800	17.064	27,753
2024-02-16	12.650	13.000	12.650	13.000	17.331	12,751
2024-02-15	12.550	12.750	12.450	12.750	16.998	12,001
2024-02-05	12.800	12.800	12.250	12.800	17.064	13,501
2024-02-02	12.650	12.650	12.500	12.500	16.664	18,002
2024-02-01	12.800	12.800	12.750	12.750	16.998	6,000
2024-01-31	12.900	12.900	12.550	12.750	16.998	15,002
2024-01-30	12.900	12.900	12.650	12.900	17.198	5,250
2024-01-29	12.900	12.900	12.900	12.900	17.198	17,252
2024-01-26	12.750	12.800	12.650	12.800	17.064	13,501

← NewerPage 11 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.