Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.950	12.950	12.900	12.950	17.264	3,750
2024-01-24	12.750	13.050	12.650	13.050	17.398	48,006
2024-01-23	12.950	13.000	12.800	13.000	17.331	14,251
2024-01-22	12.850	13.000	12.800	13.000	17.331	15,752
2024-01-19	12.900	13.000	12.850	13.000	17.331	5,250
2024-01-18	12.950	13.100	12.900	13.100	17.464	3,000
2024-01-17	13.000	13.050	13.000	13.000	17.331	6,000
2024-01-16	13.150	13.150	12.700	13.050	17.398	5,250
2024-01-15	13.300	13.350	12.800	13.100	17.464	9,001
2024-01-12	12.650	13.100	12.650	13.100	17.464	11,251
2024-01-11	13.000	13.100	13.000	13.100	17.464	1,500
2024-01-10	13.300	13.300	13.300	13.300	17.731	750
2024-01-09	13.000	13.200	12.850	13.000	17.331	7,501
2024-01-08	13.200	13.300	13.200	13.300	17.731	3,750
2024-01-05	13.200	13.300	12.950	13.300	17.731	7,501
2024-01-04	13.150	13.350	13.150	13.350	17.798	3,750
2024-01-03	13.350	13.350	13.350	13.350	17.798	750
2024-01-02	12.900	13.150	12.900	13.150	17.531	2,250
2023-12-29	13.050	13.300	13.050	13.300	17.731	7,501
2023-12-28	12.800	13.050	12.800	13.050	17.398	2,250
2023-12-27	13.000	13.100	13.000	13.100	17.464	4,500
2023-12-26	13.000	13.350	13.000	13.100	17.464	3,000
2023-12-25	12.950	12.950	12.550	12.700	16.931	5,250
2023-12-22	12.900	13.000	12.650	12.850	17.131	15,002
2023-12-21	12.900	13.100	12.900	13.100	17.464	6,750
2023-12-20	12.900	13.150	12.900	13.150	17.531	3,000
2023-12-19	13.000	13.200	12.850	13.150	17.531	27,003
2023-12-18	13.100	13.200	12.900	13.200	17.598	6,750
2023-12-15	13.150	13.150	12.900	13.100	17.464	18,752
2023-12-14	13.100	13.100	12.850	13.000	17.331	6,000
2023-12-13	13.100	13.450	13.100	13.150	17.531	3,000
2023-12-12	13.150	13.150	12.750	13.100	17.464	6,750
2023-12-11	13.250	13.250	13.000	13.100	17.464	6,750
2023-12-08	13.350	13.350	13.000	13.250	17.664	12,001
2023-12-07	13.000	13.550	12.950	13.250	17.664	27,003
2023-12-06	13.100	13.100	13.100	13.100	17.464	750
2023-12-05	12.850	13.200	12.850	13.200	17.598	2,250
2023-12-04	13.450	13.450	13.100	13.100	17.464	3,000
2023-12-01	13.000	13.400	13.000	13.100	17.464	3,000
2023-11-30	12.900	13.000	12.900	13.000	17.331	1,500
2023-11-29	13.100	13.100	12.700	12.950	17.264	24,003
2023-11-28	13.200	13.200	12.650	13.050	17.398	21,002
2023-11-27	13.300	13.300	13.000	13.000	17.331	8,251
2023-11-24	13.300	13.300	13.050	13.200	17.598	9,001
2023-11-23	13.300	13.300	13.000	13.150	17.531	21,002
2023-11-22	13.200	13.350	13.150	13.350	17.798	12,001
2023-11-21	13.450	13.450	13.150	13.400	17.864	3,000
2023-11-20	13.450	13.500	13.100	13.500	17.998	18,752
2023-11-17	13.600	13.600	13.000	13.300	17.731	9,751
2023-11-16	13.550	13.550	13.550	13.550	18.064	750
2023-11-15	13.300	13.450	13.300	13.450	17.931	3,750
2023-11-14	13.300	13.300	13.300	13.300	17.731	2,250
2023-11-13	13.200	13.550	13.200	13.550	18.064	7,501
2023-11-10	13.250	13.250	13.250	13.250	17.664	750
2023-11-09	13.350	13.350	13.000	13.300	17.731	5,250
2023-11-08	13.400	13.400	13.300	13.300	17.731	1,500
2023-11-07	13.100	14.400	13.100	14.400	19.197	5,250
2023-11-06	13.200	14.450	13.100	14.450	19.264	2,250
2023-11-03	13.350	13.350	13.150	13.150	17.531	5,250
2023-11-02	13.150	13.150	13.150	13.150	17.531	750

← NewerPage 12 of 21 · 1,219 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.