Chia Yi Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.850 | 6.850 | 6.640 | 6.780 | 9.039 | 38,255 |
| 2026-04-23 | 6.950 | 6.950 | 6.710 | 6.850 | 9.132 | 63,008 |
| 2026-04-22 | 7.230 | 7.230 | 6.950 | 6.950 | 9.265 | 60,008 |
| 2026-04-21 | 7.160 | 7.160 | 6.890 | 7.080 | 9.439 | 75,760 |
| 2026-04-20 | 7.200 | 7.200 | 7.030 | 7.160 | 9.545 | 22,503 |
| 2026-04-17 | 7.250 | 7.250 | 7.070 | 7.210 | 9.612 | 12,752 |
| 2026-04-16 | 7.070 | 7.260 | 7.030 | 7.230 | 9.639 | 48,756 |
| 2026-04-15 | 7.090 | 7.190 | 7.090 | 7.190 | 9.585 | 13,501 |
| 2026-04-14 | 7.270 | 7.380 | 7.150 | 7.260 | 9.679 | 30,754 |
| 2026-04-13 | 7.270 | 7.480 | 7.010 | 7.480 | 9.972 | 90,762 |
| 2026-04-10 | 7.680 | 7.690 | 7.310 | 7.350 | 9.799 | 48,006 |
| 2026-04-09 | 7.700 | 7.700 | 7.440 | 7.600 | 10.132 | 12,751 |
| 2026-04-08 | 7.690 | 7.690 | 7.430 | 7.650 | 10.199 | 22,503 |
| 2026-04-07 | 7.550 | 7.680 | 7.450 | 7.680 | 10.239 | 72,009 |
| 2026-04-02 | 7.960 | 7.960 | 7.640 | 7.810 | 10.412 | 28,503 |
| 2026-04-01 | 7.740 | 7.970 | 7.720 | 7.970 | 10.625 | 28,503 |
| 2026-03-31 | 7.880 | 7.880 | 7.720 | 7.720 | 10.292 | 27,753 |
| 2026-03-30 | 8.000 | 8.000 | 7.950 | 7.990 | 10.652 | 10,501 |
| 2026-03-27 | 7.810 | 7.990 | 7.810 | 7.980 | 10.639 | 5,250 |
| 2026-03-26 | 7.870 | 8.090 | 7.800 | 8.070 | 10.759 | 17,252 |
| 2026-03-25 | 7.890 | 8.000 | 7.880 | 7.990 | 10.652 | 18,752 |
| 2026-03-24 | 8.000 | 8.000 | 7.770 | 7.970 | 10.625 | 13,501 |
| 2026-03-23 | 8.250 | 8.250 | 7.750 | 7.940 | 10.585 | 61,508 |
| 2026-03-20 | 8.220 | 8.240 | 8.120 | 8.150 | 10.865 | 45,006 |
| 2026-03-19 | 8.250 | 8.250 | 8.240 | 8.240 | 10.985 | 3,000 |
| 2026-03-18 | 8.150 | 8.250 | 7.920 | 8.250 | 10.999 | 18,752 |
| 2026-03-17 | 8.420 | 8.420 | 7.880 | 8.150 | 10.865 | 36,762 |
| 2026-03-16 | 7.880 | 8.420 | 7.720 | 8.420 | 11.225 | 48,775 |
| 2026-03-13 | 8.000 | 8.000 | 7.500 | 7.890 | 10.519 | 49,506 |
| 2026-03-12 | 8.080 | 8.140 | 7.470 | 8.080 | 10.772 | 151,670 |
| 2026-03-11 | 8.200 | 8.330 | 8.170 | 8.170 | 10.892 | 100,513 |
| 2026-03-10 | 8.650 | 8.650 | 8.150 | 8.200 | 10.932 | 90,018 |
| 2026-03-09 | 8.190 | 8.960 | 8.190 | 8.650 | 11.532 | 144,019 |
| 2026-03-06 | 9.600 | 9.600 | 8.900 | 9.100 | 12.132 | 222,779 |
| 2026-03-05 | 9.650 | 9.750 | 9.600 | 9.600 | 12.798 | 42,005 |
| 2026-03-04 | 9.850 | 9.850 | 9.470 | 9.550 | 12.732 | 129,068 |
| 2026-03-03 | 10.050 | 10.050 | 9.900 | 9.910 | 13.212 | 122,266 |
| 2026-03-02 | 10.250 | 10.250 | 10.000 | 10.100 | 13.465 | 45,006 |
| 2026-02-26 | 10.350 | 10.350 | 10.000 | 10.250 | 13.665 | 196,578 |
| 2026-02-25 | 10.300 | 10.500 | 10.300 | 10.350 | 13.798 | 29,253 |
| 2026-02-24 | 10.600 | 10.600 | 10.300 | 10.300 | 13.732 | 65,258 |
| 2026-02-23 | 10.600 | 10.600 | 10.400 | 10.600 | 14.131 | 81,760 |
| 2026-02-11 | 10.350 | 10.600 | 10.250 | 10.600 | 14.131 | 81,760 |
| 2026-02-10 | 10.300 | 10.500 | 9.980 | 10.500 | 13.998 | 191,626 |
| 2026-02-09 | 10.700 | 10.700 | 10.200 | 10.300 | 13.732 | 84,011 |
| 2026-02-06 | 10.700 | 10.850 | 10.500 | 10.600 | 14.131 | 96,762 |
| 2026-02-05 | 10.650 | 10.750 | 10.350 | 10.700 | 14.265 | 323,804 |
| 2026-02-04 | 9.960 | 10.750 | 9.960 | 10.650 | 14.198 | 404,374 |
| 2026-02-03 | 10.050 | 10.150 | 9.960 | 10.050 | 13.398 | 30,754 |
| 2026-02-02 | 10.000 | 10.100 | 9.990 | 10.050 | 13.398 | 35,254 |
| 2026-01-30 | 10.100 | 10.200 | 10.000 | 10.100 | 13.465 | 97,588 |
| 2026-01-29 | 10.200 | 10.400 | 10.200 | 10.300 | 13.732 | 27,753 |
| 2026-01-28 | 10.200 | 10.400 | 10.200 | 10.400 | 13.865 | 21,010 |
| 2026-01-27 | 10.350 | 10.650 | 10.050 | 10.500 | 13.998 | 109,514 |
| 2026-01-26 | 10.800 | 10.800 | 10.450 | 10.500 | 13.998 | 85,511 |
| 2026-01-23 | 10.300 | 10.900 | 10.150 | 10.800 | 14.398 | 140,306 |
| 2026-01-22 | 10.500 | 10.600 | 10.350 | 10.350 | 13.798 | 105,764 |
| 2026-01-21 | 10.350 | 10.900 | 10.000 | 10.700 | 14.265 | 158,271 |
| 2026-01-20 | 10.100 | 10.600 | 10.100 | 10.350 | 13.798 | 81,018 |
| 2026-01-19 | 10.850 | 10.850 | 10.350 | 10.400 | 13.865 | 96,950 |
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.