Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.250	14.650	13.150	14.650	19.531	3,000
2023-10-31	13.400	13.400	12.650	13.350	17.798	9,751
2023-10-30	13.450	13.450	13.450	13.450	17.931	750
2023-10-27	13.300	13.500	13.100	13.500	17.998	3,000
2023-10-26	13.700	14.600	13.200	14.600	19.464	48,006
2023-10-25	12.200	13.300	12.200	13.300	17.731	15,752
2023-10-24	12.350	12.350	12.300	12.300	16.398	1,500
2023-10-23	11.850	12.050	11.850	12.050	16.065	2,250
2023-10-20	12.200	12.200	11.750	12.000	15.998	6,000
2023-10-19	12.000	12.000	12.000	12.000	15.998	750
2023-10-18	12.200	12.200	12.000	12.000	15.998	4,500
2023-10-17	12.400	12.400	12.150	12.150	16.198	4,500
2023-10-16	12.450	12.450	12.200	12.350	16.465	18,752
2023-10-13	13.150	13.250	11.900	12.800	17.064	42,755
2023-10-12	12.700	13.900	12.700	13.900	18.531	1,500
2023-10-11	13.100	13.100	12.650	12.850	17.131	4,500
2023-10-06	13.100	13.100	12.650	12.950	17.264	11,251
2023-10-05	13.100	13.100	12.800	13.000	17.331	5,250
2023-10-04	12.950	13.150	12.950	12.950	17.264	14,251
2023-10-03	12.900	13.250	12.900	13.250	17.664	9,751
2023-10-02	12.950	13.350	12.900	13.200	17.598	10,501
2023-09-28	12.950	12.950	12.950	12.950	17.264	750
2023-09-27	12.900	12.950	12.900	12.950	17.264	3,000
2023-09-26	12.950	12.950	12.450	12.950	17.264	17,252
2023-09-25	12.950	13.150	12.550	13.150	17.531	5,250
2023-09-22	12.950	12.950	12.850	12.850	17.131	2,250
2023-09-21	12.700	12.850	12.600	12.750	16.998	7,501
2023-09-20	12.850	13.650	12.250	13.650	18.198	8,251
2023-09-19	12.900	13.250	12.500	13.250	17.664	18,752
2023-09-18	13.150	13.150	12.550	12.600	16.798	9,001
2023-09-15	13.250	13.250	13.000	13.000	17.331	24,753
2023-09-14	13.200	13.400	13.200	13.300	17.731	45,756
2023-09-13	13.600	13.600	13.350	13.500	17.998	19,502
2023-09-12	13.600	13.600	13.100	13.300	17.731	12,751
2023-09-11	13.600	13.600	13.200	13.450	17.931	7,501
2023-09-08	13.400	14.000	13.400	14.000	18.664	4,500
2023-09-07	13.450	13.450	13.350	13.400	17.864	7,501
2023-09-06	13.650	13.650	13.200	13.200	17.598	10,501
2023-09-05	13.850	13.850	13.400	13.450	17.931	24,003
2023-09-04	13.750	13.750	13.750	13.750	18.331	0
2023-09-01	13.750	13.750	13.750	13.750	18.331	750
2023-08-31	13.900	13.900	13.500	13.800	18.398	30,754
2023-08-30	13.950	13.950	13.750	13.850	18.464	12,001
2023-08-29	13.950	14.000	13.350	13.850	18.464	19,502
2023-08-28	13.950	13.950	13.900	13.900	18.531	3,750
2023-08-25	13.850	13.850	13.500	13.750	18.331	6,000
2023-08-24	14.000	14.100	13.750	13.800	18.398	38,255
2023-08-23	13.650	13.650	13.550	13.650	18.198	6,750
2023-08-22	13.600	13.700	13.500	13.500	17.998	9,751
2023-08-21	13.400	13.450	13.100	13.450	17.931	6,750
2023-08-18	13.050	13.500	13.000	13.400	17.864	41,255
2023-08-17	13.500	13.700	13.250	13.250	17.664	21,752
2023-08-16	13.450	13.500	13.200	13.350	17.798	60,008
2023-08-15	13.700	13.700	13.400	13.400	17.864	6,750
2023-08-14	13.500	13.500	13.300	13.300	17.731	6,000
2023-08-11	13.700	13.700	13.300	13.450	17.931	8,251
2023-08-10	14.000	14.000	13.450	13.450	17.931	41,255
2023-08-09	14.150	14.150	13.750	14.050	18.731	20,252
2023-08-08	14.200	14.200	14.000	14.100	18.798	17,252
2023-08-07	14.150	14.150	14.000	14.100	18.798	19,502

← NewerPage 13 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.