Chia Yi Steel Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,218 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.