Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.480	6.540	6.420	6.540	8.719	9,001
2026-07-20	6.730	6.730	6.450	6.470	8.626	16,502
2026-07-17	6.650	6.750	6.340	6.730	8.972	26,253
2026-07-16	6.600	6.650	6.600	6.650	8.866	16,502
2026-07-15	6.600	6.610	6.600	6.600	8.799	39,158
2026-07-14	6.400	6.630	6.340	6.610	8.812	4,500
2026-07-13	6.530	6.670	6.410	6.430	8.572	57,007
2026-07-10	2.786	2.786	2.786	2.786	3.714	0
2026-07-09	6.600	6.600	6.590	6.600	8.799	32,254
2026-07-08	6.750	6.770	6.530	6.540	8.719	21,002
2026-07-07	6.580	6.790	6.580	6.770	9.026	6,750
2026-07-06	6.860	6.860	6.620	6.800	9.065	31,620
2026-07-03	6.570	6.830	6.450	6.800	9.065	23,253
2026-07-02	6.500	6.670	6.400	6.430	8.572	17,252
2026-07-01	6.570	6.670	6.500	6.670	8.892	18,002
2026-06-30	6.900	6.900	6.560	6.560	8.746	38,428
2026-06-29	7.000	7.020	6.620	6.790	9.052	20,252
2026-06-26	6.500	6.570	6.400	6.400	8.532	6,000
2026-06-25	6.730	6.730	6.520	6.580	8.772	9,001
2026-06-24	6.520	6.690	6.420	6.680	8.906	14,251
2026-06-23	6.640	6.640	6.520	6.520	8.692	29,256
2026-06-22	6.600	6.650	6.600	6.640	8.852	66,008
2026-06-18	6.670	6.670	6.500	6.600	8.799	51,756
2026-06-17	6.480	6.650	6.480	6.520	8.692	28,503
2026-06-16	6.340	6.550	6.340	6.350	8.466	12,751
2026-06-15	6.560	6.560	6.260	6.340	8.452	33,756
2026-06-12	6.430	6.470	6.400	6.470	8.626	26,255
2026-06-11	6.280	6.280	6.160	6.160	8.212	18,003
2026-06-10	6.260	6.280	6.240	6.280	8.372	12,751
2026-06-09	6.280	6.470	6.280	6.400	8.532	9,001
2026-06-08	6.420	6.530	6.150	6.280	8.372	36,005
2026-06-05	6.530	6.540	6.520	6.530	8.706	22,503
2026-06-04	6.700	6.700	6.500	6.520	8.692	48,756
2026-06-03	6.500	6.500	6.450	6.460	8.612	45,009
2026-06-02	6.500	6.600	6.450	6.500	8.666	50,256
2026-06-01	6.500	6.700	6.420	6.500	8.666	80,260
2026-05-29	6.600	6.600	6.550	6.560	8.746	26,255
2026-05-28	6.840	6.840	6.520	6.600	8.799	18,002
2026-05-27	6.700	6.700	6.500	6.680	8.906	72,009
2026-05-26	6.730	6.780	6.550	6.700	8.932	63,760
2026-05-25	6.750	6.900	6.530	6.730	8.972	63,009
2026-05-22	6.870	7.090	6.710	6.920	9.225	36,831
2026-05-21	6.880	6.880	6.800	6.870	9.159	7,502
2026-05-20	6.850	6.850	6.850	6.850	9.132	1,501
2026-05-19	6.870	6.870	6.670	6.850	9.132	24,753
2026-05-18	6.870	6.870	6.870	6.870	9.159	2,251
2026-05-15	6.920	6.920	6.770	6.870	9.159	26,253
2026-05-14	6.880	7.060	6.880	6.920	9.225	21,752
2026-05-13	6.920	7.130	6.920	7.120	9.492	24,753
2026-05-12	6.910	7.230	6.910	7.040	9.385	21,002
2026-05-11	7.510	7.510	6.850	7.240	9.652	72,084
2026-05-08	6.790	7.510	6.680	7.510	10.012	72,131
2026-05-07	6.830	7.040	6.820	7.040	9.385	33,754
2026-05-06	6.810	7.000	6.800	6.820	9.092	24,003
2026-05-05	6.900	7.200	6.800	7.050	9.399	41,255
2026-05-04	7.230	7.260	6.850	6.900	9.199	96,762
2026-04-30	7.230	7.920	7.230	7.230	9.639	216,779
2026-04-29	7.480	8.030	7.480	8.030	10.705	218,385
2026-04-28	6.640	7.300	6.620	7.300	9.732	109,699
2026-04-27	6.550	6.700	6.550	6.640	8.852	27,753

← NewerPage 2 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.