Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.450	12.450	12.450	12.450	16.598	1,500
2022-10-31	12.650	12.750	12.500	12.750	16.998	8,251
2022-10-28	12.400	12.700	12.400	12.700	16.931	3,000
2022-10-27	12.350	12.450	12.350	12.450	16.598	1,500
2022-10-26	12.500	12.950	12.300	12.300	16.398	8,251
2022-10-25	12.200	12.650	12.050	12.650	16.864	12,751
2022-10-24	12.650	12.650	12.650	12.650	16.864	0
2022-10-21	12.650	12.650	12.650	12.650	16.864	1,500
2022-10-20	12.850	12.850	12.650	12.650	16.864	16,502
2022-10-19	12.850	12.850	12.850	12.850	17.131	750
2022-10-18	12.950	12.950	12.800	12.800	17.064	2,250
2022-10-17	12.800	12.950	12.800	12.950	17.264	14,251
2022-10-14	12.700	12.700	12.700	12.700	16.931	750
2022-10-13	12.300	12.600	12.300	12.600	16.798	3,000
2022-10-12	12.550	12.800	12.550	12.800	17.064	3,750
2022-10-11	12.800	12.800	12.800	12.800	17.064	1,500
2022-10-07	12.750	12.800	12.700	12.800	17.064	9,001
2022-10-06	12.700	12.700	12.700	12.700	16.931	0
2022-10-05	12.700	12.700	12.700	12.700	16.931	5,250
2022-10-04	12.850	12.850	12.750	12.750	16.998	7,501
2022-10-03	12.550	13.100	12.550	13.100	17.464	18,002
2022-09-30	11.950	13.100	11.950	12.400	16.531	8,251
2022-09-29	12.650	13.050	12.200	13.050	17.398	20,252
2022-09-28	12.150	12.650	11.850	12.650	16.864	52,507
2022-09-27	12.600	12.600	12.200	12.200	16.265	10,501
2022-09-26	12.650	12.650	12.350	12.350	16.465	19,502
2022-09-23	13.000	13.000	12.800	12.950	17.264	10,501
2022-09-22	12.950	13.000	12.950	13.000	17.331	6,000
2022-09-21	12.850	12.950	12.850	12.950	17.264	3,000
2022-09-20	12.750	12.900	12.750	12.900	17.198	4,500
2022-09-19	12.900	12.900	12.900	12.900	17.198	5,250
2022-09-16	12.900	12.900	12.800	12.800	17.064	6,000
2022-09-15	12.750	13.000	12.650	12.950	17.264	10,501
2022-09-14	12.700	12.900	12.700	12.900	17.198	3,000
2022-09-13	12.850	12.850	12.750	12.750	16.998	18,002
2022-09-12	12.950	13.000	12.950	12.950	17.264	20,252
2022-09-08	12.750	12.900	12.750	12.900	17.198	2,250
2022-09-07	12.800	12.800	12.750	12.750	16.998	6,000
2022-09-06	12.800	12.950	12.800	12.800	17.064	8,251
2022-09-05	12.900	13.000	12.900	13.000	17.331	5,250
2022-09-02	12.900	12.900	12.850	12.850	17.131	3,750
2022-09-01	13.000	13.000	12.950	12.950	17.264	1,500
2022-08-31	12.850	13.000	12.750	13.000	17.331	21,752
2022-08-30	12.650	12.650	12.650	12.650	16.864	12,001
2022-08-29	13.050	13.050	12.550	12.950	17.264	21,002
2022-08-26	12.800	13.100	12.800	13.050	17.398	35,254
2022-08-25	13.050	13.050	12.900	12.900	17.198	39,005
2022-08-24	12.900	13.100	12.900	13.050	17.398	6,750
2022-08-23	13.000	13.150	13.000	13.100	17.464	22,503
2022-08-22	13.000	13.050	12.950	13.050	17.398	3,000
2022-08-19	13.000	13.000	13.000	13.000	17.331	3,000
2022-08-18	13.200	13.200	13.000	13.000	17.331	9,751
2022-08-17	13.500	13.500	13.050	13.050	17.398	12,001
2022-08-16	13.500	13.500	13.050	13.050	17.398	7,501
2022-08-15	12.950	13.000	12.950	13.000	17.331	7,501
2022-08-12	12.900	13.000	12.900	12.950	17.264	9,751
2022-08-11	12.850	12.850	12.850	12.850	17.131	2,250
2022-08-10	12.950	12.950	12.850	12.850	17.131	2,250
2022-08-09	12.700	12.850	12.700	12.850	17.131	7,501
2022-08-08	12.900	13.000	12.900	13.000	17.331	3,750

← NewerPage 17 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.