Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	14.200	14.250	14.000	14.000	18.664	27,003
2023-08-02	14.050	14.300	14.000	14.100	18.798	95,262
2023-08-01	13.900	13.950	13.800	13.950	18.598	34,504
2023-07-31	13.850	13.950	13.750	13.800	18.398	13,501
2023-07-28	13.700	13.900	13.550	13.900	18.531	62,258
2023-07-27	13.450	13.700	13.450	13.600	18.131	9,751
2023-07-26	13.600	13.600	13.350	13.350	17.798	60,008
2023-07-25	13.450	13.550	13.400	13.450	17.931	12,751
2023-07-24	13.800	13.800	13.400	13.600	18.131	26,253
2023-07-21	13.700	13.750	13.600	13.600	18.131	21,002
2023-07-20	13.700	14.000	13.400	13.700	18.264	51,006
2023-07-19	13.650	13.650	13.500	13.600	18.131	47,256
2023-07-18	13.500	14.000	13.400	14.000	18.664	69,009
2023-07-17	13.850	13.850	13.450	13.600	18.131	87,761
2023-07-14	13.850	13.950	13.500	13.600	18.131	64,508
2023-07-13	14.150	14.200	13.750	13.750	18.331	156,020
2023-07-12	14.650	14.650	13.800	14.100	18.798	165,772
2023-07-11	13.950	14.200	13.450	14.200	18.931	303,790
2023-07-10	12.700	14.000	12.700	13.700	18.264	209,278
2023-07-07	13.050	13.050	12.650	12.900	17.198	58,507
2023-07-06	12.900	13.200	12.900	13.050	17.398	47,256
2023-07-05	12.950	13.200	12.900	13.000	17.331	72,009
2023-07-04	12.950	13.000	12.850	12.950	17.264	117,015
2023-07-03	13.700	13.700	12.800	12.800	17.064	319,542
2023-06-30	13.850	13.900	13.000	13.350	17.798	291,789
2023-06-29	14.450	14.450	13.550	13.950	18.598	360,048
2023-06-28	13.700	14.900	13.700	14.700	19.597	300,040
2023-06-27	14.700	14.700	13.500	13.700	18.264	597,080
2023-06-26	13.400	14.650	13.350	14.650	19.531	980,381
2023-06-21	12.350	13.350	12.350	13.350	17.798	343,546
2023-06-20	12.150	12.300	12.150	12.150	16.198	17,252
2023-06-19	12.050	12.100	12.050	12.100	16.131	6,750
2023-06-16	12.000	12.250	12.000	12.050	16.065	12,751
2023-06-15	12.000	12.000	12.000	12.000	15.998	7,501
2023-06-14	12.000	12.100	12.000	12.100	16.131	3,750
2023-06-13	11.700	12.050	11.700	12.000	15.998	12,001
2023-06-12	12.100	12.100	11.900	12.000	15.998	20,252
2023-06-09	12.400	12.450	12.200	12.300	16.398	24,003
2023-06-08	12.150	12.600	12.050	12.400	16.531	42,755
2023-06-07	12.500	12.500	12.450	12.450	16.598	6,000
2023-06-06	12.500	12.550	12.450	12.550	16.731	7,501
2023-06-05	12.600	13.000	12.500	12.550	16.731	39,755
2023-06-02	12.400	12.500	12.350	12.500	16.664	9,751
2023-06-01	12.500	12.500	12.350	12.350	16.465	8,251
2023-05-31	12.650	12.950	12.550	12.650	16.864	43,505
2023-05-30	12.250	12.500	12.100	12.500	16.664	50,256
2023-05-29	11.800	11.900	11.800	11.850	15.798	8,251
2023-05-26	12.050	12.050	11.800	11.950	15.931	6,750
2023-05-25	11.950	12.250	11.900	12.050	16.065	16,502
2023-05-24	12.350	12.350	12.350	12.350	16.465	0
2023-05-23	12.400	12.400	12.300	12.350	16.465	3,000
2023-05-22	12.400	12.450	12.300	12.300	16.398	12,751
2023-05-19	12.350	12.450	12.100	12.200	16.265	28,503
2023-05-18	12.050	12.400	12.050	12.150	16.198	27,003
2023-05-17	12.250	12.400	12.000	12.000	15.998	11,251
2023-05-16	11.900	11.900	11.900	11.900	15.865	8,251
2023-05-15	12.450	12.450	11.850	11.850	15.798	5,250
2023-05-12	12.100	12.200	12.100	12.200	16.265	14,251
2023-05-11	11.800	12.100	11.800	12.100	16.131	4,500
2023-05-10	12.500	12.500	11.700	12.300	16.398	54,757

← NewerPage 14 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.