Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	12.800	12.800	12.400	12.550	16.731	24,003
2023-05-08	12.550	12.650	12.550	12.650	16.864	3,000
2023-05-05	12.800	12.800	12.800	12.800	17.064	0
2023-05-04	12.600	12.800	12.600	12.800	17.064	6,000
2023-05-03	12.800	12.800	12.750	12.750	16.998	11,251
2023-05-02	13.150	13.150	12.700	12.850	17.131	24,753
2023-04-28	12.350	13.350	12.350	13.050	17.398	46,506
2023-04-27	12.050	12.400	12.000	12.350	16.465	12,001
2023-04-26	12.200	12.400	12.200	12.400	16.531	4,500
2023-04-25	12.350	12.450	12.200	12.200	16.265	33,754
2023-04-24	12.850	12.850	12.400	12.450	16.598	16,502
2023-04-21	12.300	12.600	12.250	12.400	16.531	60,008
2023-04-20	12.300	12.400	12.100	12.250	16.331	39,005
2023-04-19	12.200	12.400	12.100	12.300	16.398	40,505
2023-04-18	12.000	12.250	12.000	12.250	16.331	15,752
2023-04-17	12.050	12.200	11.950	12.150	16.198	31,504
2023-04-14	11.950	12.100	11.950	12.000	15.998	80,260
2023-04-13	11.650	11.900	11.600	11.900	15.865	10,501
2023-04-12	12.250	12.250	11.800	11.800	15.731	5,250
2023-04-11	12.000	12.350	11.800	12.250	16.331	54,007
2023-04-10	11.950	11.950	11.700	11.700	15.598	6,750
2023-04-07	11.200	12.300	11.200	11.950	15.931	79,510
2023-04-06	11.100	11.350	11.100	11.300	15.065	19,502
2023-03-31	11.050	11.050	11.050	11.050	14.731	2,250
2023-03-30	11.000	11.100	11.000	11.000	14.665	3,750
2023-03-29	11.050	11.100	11.050	11.100	14.798	3,000
2023-03-28	11.000	11.100	10.950	11.100	14.798	7,501
2023-03-27	11.100	11.100	11.000	11.000	14.665	6,000
2023-03-24	11.450	11.450	11.000	11.050	14.731	51,756
2023-03-23	10.800	11.650	10.800	11.650	15.531	72,009
2023-03-22	11.100	11.100	10.700	10.750	14.331	24,753
2023-03-21	10.750	11.150	10.750	11.100	14.798	21,752
2023-03-20	11.200	11.250	11.050	11.100	14.798	18,002
2023-03-17	11.050	11.300	11.050	11.250	14.998	33,004
2023-03-16	11.300	11.400	11.050	11.250	14.998	18,002
2023-03-15	11.300	11.300	11.050	11.250	14.998	39,005
2023-03-14	11.350	11.500	11.300	11.300	15.065	24,753
2023-03-13	11.500	11.800	11.050	11.400	15.198	90,762
2023-03-10	11.700	11.800	11.400	11.400	15.198	21,002
2023-03-09	12.000	12.000	11.500	11.750	15.665	42,005
2023-03-08	12.000	12.000	11.800	12.000	15.998	24,753
2023-03-07	12.000	12.200	12.000	12.050	16.065	45,006
2023-03-06	11.750	12.000	11.450	11.950	15.931	57,757
2023-03-03	12.000	12.000	11.650	11.800	15.731	191,275
2023-03-02	10.800	11.650	10.750	11.650	15.531	107,264
2023-03-01	10.700	10.700	10.600	10.600	14.131	19,502
2023-02-24	10.700	10.700	10.700	10.700	14.265	0
2023-02-23	10.700	10.700	10.700	10.700	14.265	7,501
2023-02-22	10.600	10.700	10.550	10.700	14.265	12,751
2023-02-21	10.650	10.650	10.600	10.600	14.131	9,001
2023-02-20	10.600	10.600	10.600	10.600	14.131	24,003
2023-02-17	10.750	10.750	10.450	10.450	13.932	16,502
2023-02-16	10.750	10.800	10.550	10.550	14.065	18,002
2023-02-15	10.700	10.800	10.550	10.550	14.065	30,004
2023-02-14	10.450	10.700	10.450	10.600	14.131	17,252
2023-02-13	10.600	10.900	10.500	10.700	14.265	31,504
2023-02-10	10.450	11.350	10.450	10.750	14.331	90,012
2023-02-09	10.450	10.500	10.250	10.250	13.665	25,503
2023-02-08	10.250	10.500	10.250	10.450	13.932	19,502
2023-02-07	10.200	10.350	10.200	10.350	13.798	15,752

← NewerPage 15 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.