Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.650	11.100	10.500	10.700	14.265	126,767
2026-01-15	10.700	10.950	10.350	10.950	14.598	125,417
2026-01-14	10.300	10.800	10.200	10.600	14.131	210,843
2026-01-13	10.300	10.300	9.900	10.150	13.532	48,756
2026-01-12	10.100	10.100	9.900	9.990	13.318	58,693
2026-01-09	9.910	10.200	9.850	10.100	13.465	108,802
2026-01-08	9.890	10.100	9.500	9.950	13.265	161,271
2026-01-07	9.970	9.970	9.700	9.800	13.065	57,919
2026-01-06	9.500	10.250	9.190	10.000	13.332	219,029
2026-01-05	9.880	9.880	9.410	9.510	12.678	79,510
2026-01-02	10.000	10.000	9.750	9.980	13.305	49,506
2025-12-31	9.970	10.000	9.760	10.000	13.332	61,508
2025-12-30	10.050	10.050	9.970	10.000	13.332	23,253
2025-12-29	10.000	10.350	10.000	10.200	13.598	130,798
2025-12-26	10.050	10.200	9.900	9.960	13.278	57,007
2025-12-24	10.600	10.650	10.000	10.050	13.398	117,915
2025-12-23	9.800	10.600	9.780	10.600	14.131	299,304
2025-12-22	9.980	10.100	9.800	9.800	13.065	95,270
2025-12-19	9.200	9.980	9.100	9.980	13.305	154,522
2025-12-18	9.150	9.380	9.050	9.080	12.105	100,513
2025-12-17	9.830	9.830	9.300	9.400	12.532	169,522
2025-12-16	10.000	10.000	9.750	9.800	13.065	74,259
2025-12-15	9.960	10.050	9.960	10.000	13.332	31,766
2025-12-12	10.150	10.150	10.000	10.100	13.465	50,256
2025-12-11	9.960	10.100	9.710	10.100	13.465	108,014
2025-12-10	9.610	10.150	9.610	9.960	13.278	59,257
2025-12-09	10.250	10.250	9.970	10.050	13.398	45,913
2025-12-08	10.200	10.250	10.050	10.150	13.532	63,008
2025-12-05	10.250	10.450	10.150	10.200	13.598	30,754
2025-12-04	10.400	10.450	10.250	10.250	13.665	33,023
2025-12-03	10.400	10.400	10.000	10.400	13.865	78,010
2025-12-02	10.700	10.700	10.250	10.350	13.798	69,009
2025-12-01	10.550	10.700	10.400	10.450	13.932	26,328
2025-11-28	10.600	10.700	10.250	10.650	14.198	91,782
2025-11-27	10.700	10.700	10.400	10.600	14.131	55,507
2025-11-26	10.600	10.750	10.400	10.550	14.065	99,014
2025-11-25	10.500	10.800	10.400	10.600	14.131	33,004
2025-11-24	10.500	10.600	10.400	10.400	13.865	39,005
2025-11-21	10.800	10.800	10.400	10.400	13.865	74,283
2025-11-20	11.100	11.100	10.500	10.500	13.998	81,760
2025-11-19	10.850	11.000	10.550	10.750	14.331	79,511
2025-11-18	11.950	12.000	10.650	10.850	14.465	289,538
2025-11-17	10.400	11.100	10.400	11.100	14.798	354,872
2025-11-14	10.500	10.500	10.100	10.100	13.465	55,094
2025-11-13	10.700	10.700	10.000	10.600	14.131	109,514
2025-11-12	10.900	10.900	10.300	10.300	13.732	91,512
2025-11-11	10.800	10.800	10.300	10.300	13.732	242,283
2025-11-10	11.200	11.300	10.800	10.800	14.398	152,270
2025-11-07	11.450	11.850	11.000	11.150	14.865	150,770
2025-11-06	11.500	11.850	11.400	11.450	15.265	149,270
2025-11-05	11.600	11.700	11.000	11.400	15.198	216,028
2025-11-04	11.200	12.150	11.200	11.500	15.331	675,315
2025-11-03	10.500	11.150	10.300	11.150	14.865	290,289
2025-10-31	10.450	10.700	10.150	10.150	13.532	72,759
2025-10-30	10.300	10.350	10.000	10.350	13.798	156,846
2025-10-29	10.650	10.650	10.150	10.300	13.732	207,785
2025-10-28	10.600	11.000	10.150	10.650	14.198	209,278
2025-10-27	11.250	11.250	10.550	10.600	14.131	238,108
2025-10-23	11.100	11.100	10.500	11.000	14.665	216,028
2025-10-22	11.500	12.000	10.900	11.050	14.731	599,330

← NewerPage 4 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.