Chia Yi Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.650 | 7.650 | 7.320 | 7.600 | 10.132 | 9,001 |
| 2025-07-24 | 7.680 | 7.680 | 7.210 | 7.240 | 9.652 | 11,251 |
| 2025-07-23 | 7.610 | 7.660 | 7.350 | 7.500 | 9.999 | 9,753 |
| 2025-07-22 | 7.550 | 7.700 | 7.340 | 7.360 | 9.812 | 48,073 |
| 2025-07-21 | 6.900 | 7.550 | 6.870 | 7.550 | 10.065 | 78,077 |
| 2025-07-18 | 6.500 | 6.900 | 6.500 | 6.870 | 9.159 | 45,756 |
| 2025-07-17 | 6.500 | 6.500 | 6.390 | 6.390 | 8.519 | 6,000 |
| 2025-07-16 | 6.330 | 6.480 | 6.330 | 6.470 | 8.626 | 2,250 |
| 2025-07-15 | 6.300 | 6.310 | 6.300 | 6.310 | 8.412 | 2,250 |
| 2025-07-14 | 6.370 | 6.410 | 6.250 | 6.410 | 8.546 | 27,003 |
| 2025-07-11 | 6.190 | 6.190 | 6.190 | 6.190 | 8.252 | 750 |
| 2025-07-10 | 6.350 | 6.380 | 6.280 | 6.300 | 8.399 | 4,500 |
| 2025-07-09 | 6.300 | 6.380 | 6.250 | 6.380 | 8.506 | 9,001 |
| 2025-07-08 | 6.530 | 6.530 | 6.300 | 6.390 | 8.519 | 10,501 |
| 2025-07-07 | 6.160 | 6.310 | 6.160 | 6.310 | 8.412 | 9,001 |
| 2025-07-04 | 6.430 | 6.430 | 6.220 | 6.280 | 8.372 | 10,501 |
| 2025-07-03 | 6.260 | 6.290 | 6.110 | 6.270 | 8.359 | 15,752 |
| 2025-07-02 | 6.200 | 6.250 | 6.040 | 6.250 | 8.332 | 13,501 |
| 2025-07-01 | 6.050 | 6.300 | 6.050 | 6.300 | 8.399 | 8,251 |
| 2025-06-30 | 6.080 | 6.300 | 6.080 | 6.250 | 8.332 | 6,750 |
| 2025-06-27 | 6.010 | 6.370 | 6.010 | 6.300 | 8.399 | 15,002 |
| 2025-06-26 | 6.020 | 6.220 | 6.020 | 6.220 | 8.292 | 3,750 |
| 2025-06-25 | 6.010 | 6.230 | 6.010 | 6.230 | 8.306 | 4,500 |
| 2025-06-24 | 6.060 | 6.270 | 6.060 | 6.070 | 8.092 | 5,250 |
| 2025-06-23 | 5.750 | 6.100 | 5.750 | 6.060 | 8.079 | 12,001 |
| 2025-06-20 | 6.490 | 6.490 | 5.880 | 5.930 | 7.906 | 41,255 |
| 2025-06-19 | 6.450 | 6.450 | 6.060 | 6.340 | 8.452 | 3,750 |
| 2025-06-18 | 6.420 | 6.420 | 6.080 | 6.240 | 8.319 | 10,501 |
| 2025-06-17 | 6.420 | 6.420 | 6.060 | 6.210 | 8.279 | 24,003 |
| 2025-06-16 | 6.210 | 6.210 | 6.210 | 6.210 | 8.279 | 3,750 |
| 2025-06-13 | 6.180 | 6.210 | 6.180 | 6.210 | 8.279 | 2,250 |
| 2025-06-12 | 6.110 | 6.400 | 6.110 | 6.400 | 8.532 | 3,750 |
| 2025-06-11 | 6.480 | 6.490 | 6.270 | 6.310 | 8.412 | 3,000 |
| 2025-06-10 | 6.230 | 6.360 | 6.200 | 6.360 | 8.479 | 22,503 |
| 2025-06-09 | 6.220 | 6.360 | 6.200 | 6.360 | 8.479 | 10,501 |
| 2025-06-06 | 6.440 | 6.560 | 6.200 | 6.220 | 8.292 | 30,004 |
| 2025-06-05 | 6.370 | 6.500 | 6.230 | 6.460 | 8.612 | 70,759 |
| 2025-06-04 | 6.520 | 6.720 | 6.460 | 6.620 | 8.826 | 19,502 |
| 2025-06-03 | 6.150 | 6.560 | 5.950 | 6.560 | 8.746 | 27,804 |
| 2025-06-02 | 6.600 | 6.600 | 6.350 | 6.350 | 8.466 | 11,298 |
| 2025-05-29 | 6.670 | 6.670 | 6.230 | 6.490 | 8.652 | 18,752 |
| 2025-05-28 | 6.270 | 6.480 | 6.270 | 6.480 | 8.639 | 9,751 |
| 2025-05-27 | 6.140 | 6.490 | 6.140 | 6.490 | 8.652 | 37,505 |
| 2025-05-26 | 6.490 | 6.490 | 6.280 | 6.360 | 8.479 | 47,256 |
| 2025-05-23 | 6.350 | 6.400 | 6.190 | 6.360 | 8.479 | 52,594 |
| 2025-05-22 | 5.960 | 6.210 | 5.760 | 6.130 | 8.172 | 222,635 |
| 2025-05-21 | 6.770 | 6.770 | 6.210 | 6.210 | 8.279 | 343,731 |
| 2025-05-20 | 7.070 | 7.070 | 6.890 | 6.890 | 9.185 | 340,647 |
| 2025-05-19 | 8.060 | 8.060 | 7.650 | 7.650 | 10.199 | 514,614 |
| 2025-05-16 | 8.450 | 8.490 | 8.400 | 8.490 | 11.319 | 6,750 |
| 2025-05-15 | 8.370 | 8.500 | 8.300 | 8.470 | 11.292 | 27,003 |
| 2025-05-14 | 8.450 | 8.450 | 8.290 | 8.370 | 11.159 | 32,254 |
| 2025-05-13 | 8.990 | 8.990 | 8.000 | 8.450 | 11.265 | 81,760 |
| 2025-05-12 | 8.650 | 8.650 | 8.340 | 8.440 | 11.252 | 54,757 |
| 2025-05-09 | 9.150 | 9.190 | 8.550 | 8.900 | 11.865 | 55,507 |
| 2025-05-08 | 9.130 | 9.250 | 9.130 | 9.250 | 12.332 | 5,252 |
| 2025-05-07 | 9.380 | 9.380 | 9.300 | 9.300 | 12.398 | 16,502 |
| 2025-05-06 | 9.400 | 9.570 | 9.370 | 9.570 | 12.758 | 7,501 |
| 2025-05-05 | 9.690 | 9.690 | 9.690 | 9.690 | 12.918 | 0 |
| 2025-05-02 | 9.550 | 9.700 | 9.390 | 9.690 | 12.918 | 9,751 |
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.