Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	9.520	9.550	9.510	9.550	12.732	11,251
2025-04-29	9.500	9.620	9.500	9.620	12.825	3,750
2025-04-28	9.510	9.760	9.340	9.530	12.705	6,750
2025-04-25	10.000	10.000	9.500	9.500	12.665	23,253
2025-04-24	9.990	9.990	9.980	9.980	13.305	1,500
2025-04-23	9.870	10.100	9.550	9.550	12.732	5,250
2025-04-22	9.870	9.870	9.870	9.870	13.158	0
2025-04-21	9.530	9.870	9.530	9.870	13.158	19,502
2025-04-18	9.680	9.680	9.680	9.680	12.905	1,500
2025-04-17	9.440	9.450	8.990	8.990	11.985	3,000
2025-04-16	9.550	9.550	9.450	9.450	12.598	62,274
2025-04-15	9.240	10.100	9.240	10.100	13.465	30,004
2025-04-14	9.050	9.300	8.700	9.300	12.398	39,005
2025-04-11	8.190	9.130	8.190	8.510	11.345	41,255
2025-04-10	8.900	9.080	8.700	9.080	12.105	145,543
2025-04-09	9.060	9.380	8.260	8.260	11.012	124,521
2025-04-08	8.420	9.060	8.420	9.060	12.078	147,769
2025-04-07	8.240	8.250	8.240	8.240	10.985	495,816
2025-04-02	9.410	9.410	9.100	9.150	12.198	92,262
2025-04-01	9.410	9.410	9.410	9.410	12.545	1,500
2025-03-31	9.550	9.550	9.400	9.400	12.532	15,752
2025-03-28	9.740	9.740	9.580	9.590	12.785	13,501
2025-03-27	9.930	9.930	9.750	9.750	12.998	3,000
2025-03-26	9.650	9.860	9.650	9.860	13.145	10,501
2025-03-25	9.740	9.740	9.670	9.670	12.892	32,334
2025-03-24	9.800	9.990	9.740	9.740	12.985	63,030
2025-03-21	9.990	10.150	9.980	9.980	13.305	12,001
2025-03-20	9.940	9.950	9.850	9.870	13.158	104,572
2025-03-19	10.050	10.050	10.000	10.000	13.332	15,752
2025-03-18	10.050	10.100	10.000	10.000	13.332	28,541
2025-03-17	10.050	10.050	9.990	10.000	13.332	18,752
2025-03-14	9.990	10.150	9.980	10.150	13.532	34,555
2025-03-13	10.050	10.050	10.000	10.050	13.398	42,005
2025-03-12	10.300	10.300	10.000	10.200	13.598	81,760
2025-03-11	10.000	10.250	10.000	10.250	13.665	38,256
2025-03-10	10.250	10.300	10.100	10.150	13.532	21,827
2025-03-07	10.500	10.500	10.250	10.250	13.665	36,079
2025-03-06	10.500	10.500	10.400	10.500	13.998	19,577
2025-03-05	10.300	10.400	10.200	10.400	13.865	53,257
2025-03-04	10.400	10.400	10.000	10.350	13.798	84,761
2025-03-03	10.000	10.300	10.000	10.300	13.732	65,741
2025-02-27	10.000	10.100	10.000	10.000	13.332	13,509
2025-02-26	10.150	10.150	10.000	10.000	13.332	39,755
2025-02-25	10.050	10.200	10.000	10.200	13.598	93,016
2025-02-24	10.450	10.450	9.950	10.350	13.798	183,774
2025-02-21	10.500	10.500	10.500	10.500	13.998	2,588
2025-02-20	10.600	10.600	10.500	10.500	13.998	4,545
2025-02-19	10.600	10.600	10.550	10.600	14.131	5,250
2025-02-18	10.550	10.750	10.500	10.750	14.331	3,750
2025-02-17	10.600	10.650	10.550	10.600	14.131	9,001
2025-02-14	10.850	10.850	10.700	10.700	14.265	4,500
2025-02-13	10.700	10.700	10.700	10.700	14.265	2,250
2025-02-12	10.750	10.750	10.500	10.700	14.265	33,004
2025-02-11	10.700	10.700	10.700	10.700	14.265	4,500
2025-02-10	10.950	10.950	10.900	10.950	14.598	3,750
2025-02-07	10.900	10.950	10.650	10.950	14.598	6,000
2025-02-06	11.000	11.000	10.750	10.950	14.598	6,000
2025-02-05	11.000	11.100	11.000	11.100	14.798	15,752
2025-02-04	11.400	11.500	10.950	11.400	15.198	15,002
2025-02-03	11.200	11.900	11.050	11.350	15.131	10,501

← NewerPage 7 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.