Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	14.200	14.450	14.050	14.450	19.264	49,506
2022-02-11	14.250	14.450	14.150	14.200	18.931	20,252
2022-02-10	14.200	14.250	14.150	14.150	18.864	23,253
2022-02-09	14.250	14.450	14.050	14.200	18.931	34,504
2022-02-08	14.550	14.550	14.350	14.450	19.264	34,504
2022-02-07	14.200	14.450	14.200	14.400	19.197	30,004
2022-01-26	13.950	14.350	13.850	14.150	18.864	55,507
2022-01-25	14.050	14.050	13.850	13.950	18.598	74,259
2022-01-24	14.250	14.250	14.000	14.000	18.664	42,755
2022-01-21	14.100	14.100	13.850	14.050	18.731	48,006
2022-01-20	13.850	14.150	13.800	13.950	18.598	25,503
2022-01-19	13.900	14.300	13.850	13.850	18.464	66,008
2022-01-18	14.150	14.200	14.050	14.150	18.864	35,254
2022-01-17	14.150	14.150	14.000	14.150	18.864	32,254
2022-01-14	14.100	14.150	14.000	14.100	18.798	19,502
2022-01-13	13.900	14.100	13.750	14.100	18.798	24,753
2022-01-12	14.750	14.750	13.800	13.950	18.598	37,505
2022-01-11	13.800	14.050	13.650	13.950	18.598	84,011
2022-01-10	14.050	14.100	13.900	14.050	18.731	33,754
2022-01-07	14.350	14.350	14.050	14.050	18.731	60,758
2022-01-06	14.250	14.400	14.100	14.300	19.064	79,510
2022-01-05	14.650	14.650	14.250	14.300	19.064	67,509
2022-01-04	14.700	14.700	14.350	14.450	19.264	125,266
2022-01-03	14.350	14.650	14.350	14.500	19.331	130,517
2021-12-30	14.100	14.400	14.050	14.350	19.131	132,017
2021-12-29	14.000	14.300	14.000	14.100	18.798	73,509
2021-12-28	14.250	14.400	14.000	14.000	18.664	111,014
2021-12-27	14.150	14.500	13.950	14.200	18.931	330,044
2021-12-24	13.750	13.800	13.600	13.750	18.331	72,759
2021-12-23	13.450	13.900	13.450	13.700	18.264	60,758
2021-12-22	13.650	13.650	13.450	13.500	17.998	91,512
2021-12-21	13.300	13.800	13.300	13.600	18.131	255,784
2021-12-20	13.000	13.050	12.950	13.050	17.398	7,501
2021-12-17	12.950	13.050	12.800	13.000	17.331	32,254
2021-12-16	13.100	13.300	12.850	12.900	17.198	33,004
2021-12-15	12.800	13.000	12.800	12.850	17.131	45,756
2021-12-14	13.000	13.000	12.800	12.800	17.064	45,756
2021-12-13	13.150	13.350	12.900	13.200	17.598	181,524
2021-12-10	12.800	13.050	12.800	12.900	17.198	36,754
2021-12-09	12.750	13.000	12.750	12.950	17.264	45,006
2021-12-08	12.950	12.950	12.500	12.800	17.064	63,758
2021-12-07	12.850	12.850	12.750	12.850	17.131	36,004
2021-12-06	12.800	12.900	12.750	12.800	17.064	27,753
2021-12-03	12.900	12.900	12.750	12.750	16.998	21,752
2021-12-02	12.600	12.900	12.600	12.750	16.998	17,252
2021-12-01	13.150	13.150	12.600	12.900	17.198	54,757
2021-11-30	12.700	12.800	12.700	12.700	16.931	18,752
2021-11-29	12.800	12.800	12.600	12.600	16.798	56,257
2021-11-26	12.800	12.850	12.700	12.800	17.064	21,002
2021-11-25	12.850	12.950	12.800	12.800	17.064	18,002
2021-11-24	13.100	13.100	12.800	12.800	17.064	72,009
2021-11-23	13.100	13.100	12.900	12.900	17.198	39,005
2021-11-22	13.000	13.050	12.950	12.950	17.264	19,502
2021-11-19	13.200	13.200	13.000	13.050	17.398	37,505
2021-11-18	13.200	13.400	13.000	13.400	17.864	53,257
2021-11-17	13.300	13.300	13.150	13.150	17.531	22,503
2021-11-16	13.400	13.500	13.250	13.450	17.931	66,008
2021-11-15	13.150	13.350	13.100	13.350	17.798	178,523
2021-11-12	12.850	13.200	12.700	13.000	17.331	156,771
2021-11-11	12.550	13.000	12.550	12.950	17.264	201,026

← NewerPage 20 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.