Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.000	13.000	13.000	13.000	17.331	1,500
2022-08-04	12.950	12.950	12.950	12.950	17.264	0
2022-08-03	12.950	12.950	12.900	12.950	17.264	3,750
2022-08-02	13.150	13.150	13.150	13.150	17.531	1,500
2022-08-01	13.300	13.300	13.000	13.000	17.331	6,000
2022-07-29	13.250	13.250	13.250	13.250	17.664	0
2022-07-28	13.250	13.250	13.250	13.250	17.664	1,500
2022-07-27	13.350	13.400	13.250	13.250	17.664	5,250
2022-07-26	13.400	13.400	13.400	13.400	17.864	1,500
2022-07-25	13.350	13.350	13.350	13.350	17.798	3,750
2022-07-22	13.400	13.500	13.400	13.500	17.998	1,500
2022-07-21	13.350	13.400	13.350	13.400	17.864	2,250
2022-07-20	13.400	13.400	13.200	13.400	17.864	9,001
2022-07-19	13.350	13.350	13.350	13.350	17.798	1,500
2022-07-18	13.400	13.450	13.400	13.450	17.931	1,500
2022-07-15	13.300	13.300	13.250	13.250	17.664	3,000
2022-07-14	13.050	13.250	13.000	13.250	17.664	2,250
2022-07-13	13.400	13.400	13.000	13.200	17.598	5,250
2022-07-12	13.300	13.300	13.100	13.200	17.598	12,751
2022-07-11	12.900	13.400	12.900	13.250	17.664	3,000
2022-07-08	13.150	13.600	13.150	13.500	17.998	3,750
2022-07-07	13.500	13.500	13.500	13.500	17.998	2,250
2022-07-06	13.550	13.550	13.550	13.550	18.064	0
2022-07-05	13.400	13.550	13.300	13.550	18.064	8,251
2022-07-04	12.850	14.100	12.600	13.400	17.864	10,501
2022-07-01	13.600	13.600	12.850	12.850	17.131	7,501
2022-06-30	13.400	13.600	13.400	13.600	18.131	2,250
2022-06-29	13.500	13.500	13.500	13.500	17.998	0
2022-06-28	13.500	13.500	13.500	13.500	17.998	2,250
2022-06-27	13.500	13.750	13.500	13.700	18.264	8,251
2022-06-24	13.450	13.500	13.200	13.500	17.998	8,251
2022-06-23	13.450	13.750	13.450	13.450	17.931	9,001
2022-06-22	13.800	13.800	13.400	13.400	17.864	6,000
2022-06-21	13.800	13.800	13.800	13.800	18.398	2,250
2022-06-20	13.700	13.800	13.650	13.650	18.198	4,500
2022-06-17	13.700	13.800	13.300	13.800	18.398	16,502
2022-06-16	13.900	13.900	13.700	13.700	18.264	16,502
2022-06-15	13.850	13.950	13.850	13.900	18.531	2,250
2022-06-14	13.800	13.800	13.800	13.800	18.398	750
2022-06-13	14.000	14.000	13.950	13.950	18.598	2,250
2022-06-10	14.000	14.100	14.000	14.000	18.664	19,502
2022-06-09	13.900	14.000	13.850	14.000	18.664	12,751
2022-06-08	14.050	14.300	13.900	13.900	18.531	85,511
2022-06-07	14.050	14.050	13.900	13.900	18.531	9,001
2022-06-06	13.850	14.050	13.850	14.050	18.731	6,750
2022-06-02	13.950	13.950	13.950	13.950	18.598	8,251
2022-06-01	13.850	13.950	13.850	13.950	18.598	6,000
2022-05-31	13.700	14.150	13.500	14.150	18.864	51,006
2022-05-30	13.150	14.000	13.150	14.000	18.664	10,501
2022-05-27	13.450	14.100	13.450	13.800	18.398	24,753
2022-05-26	13.500	13.700	13.400	13.400	17.864	15,002
2022-05-25	13.800	13.800	13.700	13.700	18.264	3,750
2022-05-24	13.850	14.000	13.400	14.000	18.664	25,503
2022-05-23	13.950	13.950	13.950	13.950	18.598	1,500
2022-05-20	13.800	13.800	13.800	13.800	18.398	750
2022-05-19	13.300	13.600	13.300	13.300	17.731	21,002
2022-05-18	13.550	13.600	13.550	13.600	18.131	4,500
2022-05-17	13.250	13.600	13.250	13.600	18.131	18,752
2022-05-16	13.600	13.600	13.600	13.600	18.131	0
2022-05-13	13.300	13.600	13.300	13.600	18.131	30,004

← NewerPage 18 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.