Chia Yi Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 12.750 | 12.750 | 11.800 | 11.800 | 15.731 | 1,435,700 |
| 2025-10-20 | 11.300 | 11.600 | 10.650 | 11.600 | 15.465 | 755,153 |
| 2025-10-17 | 10.500 | 10.600 | 10.250 | 10.550 | 14.065 | 199,526 |
| 2025-10-16 | 10.700 | 10.700 | 10.100 | 10.200 | 13.598 | 171,773 |
| 2025-10-15 | 10.000 | 10.350 | 9.910 | 10.200 | 13.598 | 240,717 |
| 2025-10-14 | 10.400 | 10.800 | 10.000 | 10.000 | 13.332 | 471,063 |
| 2025-10-13 | 9.700 | 10.300 | 9.370 | 10.300 | 13.732 | 355,786 |
| 2025-10-09 | 10.400 | 10.650 | 10.100 | 10.100 | 13.465 | 314,319 |
| 2025-10-08 | 10.100 | 10.400 | 9.930 | 10.250 | 13.665 | 405,054 |
| 2025-10-07 | 10.750 | 10.750 | 9.720 | 10.200 | 13.598 | 732,200 |
| 2025-10-03 | 11.300 | 11.450 | 10.300 | 10.800 | 14.398 | 978,888 |
| 2025-10-02 | 10.500 | 11.250 | 10.300 | 11.250 | 14.998 | 1,728,033 |
| 2025-10-01 | 9.350 | 10.250 | 9.350 | 10.250 | 13.665 | 1,955,360 |
| 2025-09-30 | 9.350 | 9.350 | 9.350 | 9.350 | 12.465 | 500,317 |
| 2025-09-29 | 0.085 | 0.085 | 0.085 | 0.085 | 0.114 | 0 |
| 2025-09-26 | 7.800 | 8.500 | 7.800 | 8.500 | 11.332 | 198,960 |
| 2025-09-25 | 7.950 | 7.950 | 7.700 | 7.730 | 10.305 | 42,755 |
| 2025-09-24 | 7.950 | 8.000 | 7.690 | 7.700 | 10.265 | 8,251 |
| 2025-09-23 | 7.950 | 7.950 | 7.750 | 7.950 | 10.599 | 32,254 |
| 2025-09-22 | 7.910 | 7.980 | 7.650 | 7.980 | 10.639 | 28,503 |
| 2025-09-19 | 7.950 | 7.950 | 7.610 | 7.900 | 10.532 | 21,002 |
| 2025-09-18 | 7.650 | 7.970 | 7.620 | 7.880 | 10.505 | 37,505 |
| 2025-09-17 | 7.990 | 7.990 | 7.300 | 7.700 | 10.265 | 86,261 |
| 2025-09-16 | 7.460 | 7.460 | 7.170 | 7.430 | 9.905 | 27,753 |
| 2025-09-15 | 7.500 | 7.550 | 7.120 | 7.490 | 9.985 | 61,508 |
| 2025-09-12 | 7.130 | 7.490 | 7.100 | 7.490 | 9.985 | 261,035 |
| 2025-09-11 | 7.200 | 7.540 | 7.130 | 7.420 | 9.892 | 42,755 |
| 2025-09-10 | 7.700 | 7.700 | 7.400 | 7.650 | 10.199 | 46,506 |
| 2025-09-09 | 7.510 | 7.790 | 7.400 | 7.790 | 10.385 | 48,006 |
| 2025-09-08 | 7.650 | 7.850 | 7.500 | 7.500 | 9.999 | 10,501 |
| 2025-09-05 | 7.850 | 7.960 | 7.500 | 7.500 | 9.999 | 34,504 |
| 2025-09-04 | 7.770 | 7.780 | 7.570 | 7.570 | 10.092 | 16,502 |
| 2025-09-03 | 7.570 | 7.970 | 7.450 | 7.970 | 10.625 | 36,754 |
| 2025-09-02 | 7.990 | 7.990 | 7.930 | 7.930 | 10.572 | 6,000 |
| 2025-09-01 | 7.860 | 7.970 | 7.620 | 7.940 | 10.585 | 18,752 |
| 2025-08-29 | 7.740 | 7.780 | 7.490 | 7.710 | 10.279 | 11,251 |
| 2025-08-28 | 7.680 | 7.680 | 7.300 | 7.680 | 10.239 | 33,004 |
| 2025-08-27 | 7.900 | 7.900 | 7.500 | 7.520 | 10.025 | 35,254 |
| 2025-08-26 | 7.450 | 7.930 | 7.420 | 7.920 | 10.559 | 19,727 |
| 2025-08-25 | 7.950 | 8.000 | 7.480 | 7.480 | 9.972 | 19,690 |
| 2025-08-22 | 7.900 | 7.950 | 7.900 | 7.950 | 10.599 | 6,000 |
| 2025-08-21 | 8.050 | 8.050 | 7.900 | 7.900 | 10.532 | 30,754 |
| 2025-08-20 | 7.500 | 7.990 | 7.300 | 7.980 | 10.639 | 35,254 |
| 2025-08-19 | 7.770 | 7.950 | 7.450 | 7.500 | 9.999 | 61,508 |
| 2025-08-18 | 8.610 | 8.610 | 7.930 | 8.270 | 11.025 | 45,756 |
| 2025-08-15 | 8.350 | 8.450 | 8.300 | 8.400 | 11.199 | 30,754 |
| 2025-08-14 | 8.150 | 8.500 | 8.100 | 8.410 | 11.212 | 53,554 |
| 2025-08-13 | 8.290 | 8.310 | 8.290 | 8.290 | 11.052 | 16,502 |
| 2025-08-12 | 8.280 | 8.280 | 8.280 | 8.280 | 11.039 | 0 |
| 2025-08-11 | 8.300 | 8.300 | 8.280 | 8.280 | 11.039 | 1,575 |
| 2025-08-08 | 8.040 | 8.050 | 8.020 | 8.050 | 10.732 | 8,251 |
| 2025-08-07 | 8.050 | 8.050 | 7.680 | 8.050 | 10.732 | 52,507 |
| 2025-08-06 | 7.800 | 8.090 | 7.800 | 8.090 | 10.785 | 20,252 |
| 2025-08-05 | 8.180 | 8.180 | 7.770 | 8.050 | 10.732 | 23,254 |
| 2025-08-04 | 8.020 | 8.020 | 7.560 | 7.620 | 10.159 | 8,251 |
| 2025-08-01 | 7.760 | 7.760 | 7.760 | 7.760 | 10.345 | 0 |
| 2025-07-31 | 7.200 | 7.770 | 7.200 | 7.760 | 10.345 | 3,002 |
| 2025-07-30 | 7.500 | 7.700 | 7.250 | 7.250 | 9.665 | 8,251 |
| 2025-07-29 | 7.350 | 7.580 | 7.350 | 7.580 | 10.105 | 1,500 |
| 2025-07-28 | 7.600 | 7.630 | 7.380 | 7.630 | 10.172 | 2,250 |
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.