Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.150	10.250	10.150	10.150	13.532	18,002
2023-02-03	10.400	10.400	10.150	10.150	13.532	33,004
2023-02-02	10.450	10.450	10.250	10.350	13.798	36,754
2023-02-01	10.300	10.450	10.300	10.350	13.798	19,502
2023-01-31	10.350	10.450	10.200	10.350	13.798	20,252
2023-01-30	10.550	10.650	10.350	10.500	13.998	64,508
2023-01-17	10.250	10.600	10.150	10.550	14.065	15,752
2023-01-16	10.350	10.450	10.300	10.450	13.932	12,751
2023-01-13	10.500	10.600	10.050	10.600	14.131	84,011
2023-01-12	10.500	10.550	10.300	10.400	13.865	24,003
2023-01-11	10.550	10.650	10.450	10.600	14.131	24,753
2023-01-10	10.500	10.700	10.500	10.600	14.131	12,001
2023-01-09	10.450	10.700	10.450	10.650	14.198	19,502
2023-01-06	10.500	10.600	10.500	10.600	14.131	9,751
2023-01-05	10.500	10.600	10.450	10.600	14.131	10,501
2023-01-04	10.650	10.650	10.450	10.650	14.198	15,002
2023-01-03	10.500	10.750	10.450	10.650	14.198	14,251
2022-12-30	10.450	10.950	10.350	10.950	14.598	54,757
2022-12-29	10.900	10.900	10.300	10.650	14.198	16,502
2022-12-28	10.450	10.600	10.200	10.600	14.131	19,502
2022-12-27	10.300	10.600	10.300	10.500	13.998	12,751
2022-12-26	10.400	10.600	10.350	10.400	13.865	8,251
2022-12-23	10.550	10.650	10.500	10.650	14.198	10,501
2022-12-22	10.750	10.750	10.500	10.700	14.265	10,501
2022-12-21	10.350	10.700	10.250	10.700	14.265	12,001
2022-12-20	10.550	10.700	10.350	10.700	14.265	22,503
2022-12-19	10.900	11.200	10.650	10.650	14.198	24,003
2022-12-16	10.900	10.900	10.900	10.900	14.531	750
2022-12-15	11.200	11.200	10.550	10.950	14.598	24,003
2022-12-14	10.700	11.050	10.600	11.050	14.731	12,001
2022-12-13	10.950	10.950	10.800	10.800	14.398	1,500
2022-12-12	11.000	11.000	10.950	11.000	14.665	4,500
2022-12-09	10.800	11.100	10.700	11.100	14.798	12,001
2022-12-08	10.900	11.150	10.700	11.150	14.865	21,752
2022-12-07	11.050	11.200	10.900	11.050	14.731	25,503
2022-12-06	11.450	11.450	11.000	11.200	14.931	27,003
2022-12-05	10.650	11.200	10.600	11.200	14.931	30,754
2022-12-02	11.000	11.000	10.600	10.800	14.398	17,252
2022-12-01	10.700	10.900	10.550	10.800	14.398	33,754
2022-11-30	10.350	10.700	10.300	10.700	14.265	61,508
2022-11-29	10.200	10.450	10.000	10.300	13.732	75,760
2022-11-28	10.400	10.400	9.960	9.970	13.292	88,511
2022-11-25	10.900	10.900	10.450	10.500	13.998	50,256
2022-11-24	11.150	11.150	10.800	10.800	14.398	21,752
2022-11-23	10.900	11.200	10.850	11.200	14.931	20,252
2022-11-22	11.200	11.300	10.900	11.100	14.798	47,256
2022-11-21	11.350	11.350	11.050	11.200	14.931	19,502
2022-11-18	11.550	11.750	11.400	11.500	15.331	9,001
2022-11-17	11.850	11.850	11.600	11.750	15.665	8,251
2022-11-16	12.050	12.050	11.800	11.850	15.798	15,002
2022-11-15	12.000	12.050	11.950	12.050	16.065	10,501
2022-11-14	12.100	12.200	12.100	12.200	16.265	6,750
2022-11-11	12.050	12.300	11.700	12.300	16.398	74,259
2022-11-10	12.200	12.200	12.000	12.200	16.265	22,503
2022-11-09	11.950	12.500	11.800	12.250	16.331	53,257
2022-11-08	12.350	12.350	12.300	12.300	16.398	3,750
2022-11-07	12.500	12.500	12.300	12.350	16.465	9,751
2022-11-04	12.600	12.800	12.500	12.500	16.664	4,500
2022-11-03	12.450	12.450	12.450	12.450	16.598	0
2022-11-02	12.950	12.950	12.450	12.450	16.598	6,750

← NewerPage 16 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.