Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.350	13.600	13.250	13.250	17.664	21,752
2022-05-11	13.650	13.650	13.400	13.650	18.198	21,002
2022-05-10	12.650	13.650	12.650	13.650	18.198	9,751
2022-05-09	13.700	13.700	13.700	13.700	18.264	11,251
2022-05-06	13.550	13.750	13.400	13.750	18.331	10,501
2022-05-05	13.750	13.800	13.750	13.800	18.398	4,500
2022-05-04	13.800	13.800	13.750	13.750	18.331	1,500
2022-05-03	13.900	13.900	13.600	13.600	18.131	6,000
2022-04-29	13.650	13.900	13.650	13.900	18.531	8,251
2022-04-28	13.400	13.600	13.400	13.600	18.131	5,250
2022-04-27	13.350	13.350	13.350	13.350	17.798	3,750
2022-04-26	13.550	13.600	13.350	13.350	17.798	24,753
2022-04-25	13.800	13.800	13.550	13.550	18.064	11,251
2022-04-22	13.950	14.000	13.900	14.000	18.664	3,000
2022-04-21	13.950	14.050	13.950	14.000	18.664	24,003
2022-04-20	15.250	15.250	13.750	14.050	18.731	34,504
2022-04-19	13.900	14.000	13.850	14.000	18.664	10,501
2022-04-18	13.950	14.000	13.900	14.000	18.664	12,001
2022-04-15	13.900	14.050	13.900	13.900	18.531	8,251
2022-04-14	14.100	14.200	13.900	14.100	18.798	22,503
2022-04-13	14.000	14.200	13.950	14.100	18.798	39,755
2022-04-12	13.950	13.950	13.750	13.950	18.598	22,503
2022-04-11	13.950	14.000	13.750	14.000	18.664	30,004
2022-04-08	14.000	14.100	13.950	13.950	18.598	28,503
2022-04-07	14.050	14.200	14.000	14.100	18.798	87,011
2022-04-06	14.100	14.100	13.750	14.050	18.731	19,502
2022-04-01	14.000	14.100	14.000	14.100	18.798	9,751
2022-03-31	13.900	14.100	13.900	14.100	18.798	56,257
2022-03-30	14.000	14.000	13.900	14.000	18.664	15,002
2022-03-29	13.900	14.000	13.900	13.950	18.598	9,751
2022-03-28	14.100	14.100	13.950	13.950	18.598	7,501
2022-03-25	14.250	14.250	13.900	14.200	18.931	32,254
2022-03-24	14.000	14.300	13.900	14.300	19.064	22,503
2022-03-23	14.350	14.350	14.000	14.150	18.864	15,752
2022-03-22	14.050	14.050	13.950	14.000	18.664	6,000
2022-03-21	13.850	14.100	13.800	14.100	18.798	33,004
2022-03-18	14.050	14.050	14.000	14.000	18.664	23,253
2022-03-17	14.550	14.550	14.000	14.050	18.731	15,002
2022-03-16	14.050	14.050	13.500	13.950	18.598	33,754
2022-03-15	14.200	14.200	13.800	13.800	18.398	84,761
2022-03-14	14.300	14.300	14.250	14.300	19.064	17,252
2022-03-11	14.500	14.500	14.250	14.250	18.997	11,251
2022-03-10	14.500	14.500	14.300	14.500	19.331	19,502
2022-03-09	14.300	14.500	14.300	14.500	19.331	20,252
2022-03-08	14.350	14.400	14.100	14.300	19.064	35,254
2022-03-07	14.450	14.550	14.350	14.550	19.397	29,253
2022-03-04	14.350	14.500	14.300	14.500	19.331	15,002
2022-03-03	14.650	14.650	14.150	14.550	19.397	30,004
2022-03-02	14.400	14.500	14.350	14.500	19.331	6,750
2022-03-01	14.650	14.650	14.500	14.500	19.331	15,002
2022-02-25	14.450	14.550	14.250	14.400	19.197	27,003
2022-02-24	14.550	14.550	14.350	14.450	19.264	21,752
2022-02-23	14.350	14.650	14.350	14.550	19.397	13,501
2022-02-22	14.400	14.550	14.300	14.300	19.064	15,002
2022-02-21	14.550	14.550	14.500	14.550	19.397	17,252
2022-02-18	14.550	14.600	14.450	14.550	19.397	30,004
2022-02-17	14.850	14.850	14.450	14.500	19.331	48,006
2022-02-16	14.700	14.700	14.350	14.500	19.331	45,756
2022-02-15	14.600	14.750	14.450	14.500	19.331	84,011
2022-02-14	14.200	14.450	14.050	14.450	19.264	49,506

← NewerPage 19 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.