Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.000	11.000	10.650	10.950	14.598	5,250
2025-01-21	11.000	11.000	11.000	11.000	14.665	0
2025-01-20	11.150	11.200	11.000	11.000	14.665	12,001
2025-01-17	11.100	11.100	11.000	11.000	14.665	12,001
2025-01-16	11.100	11.250	11.100	11.250	14.998	6,750
2025-01-15	11.000	11.200	10.900	11.200	14.931	23,253
2025-01-14	11.050	11.300	11.000	11.300	15.065	7,501
2025-01-13	11.550	11.550	10.900	11.300	15.065	37,505
2025-01-10	11.200	11.200	11.200	11.200	14.931	15,002
2025-01-09	11.350	11.400	11.300	11.300	15.065	3,750
2025-01-08	11.050	11.400	11.050	11.400	15.198	56,257
2025-01-07	11.250	11.400	11.250	11.400	15.198	11,251
2025-01-06	10.500	11.800	10.500	11.500	15.331	90,012
2025-01-03	11.000	11.300	11.000	11.300	15.065	24,753
2025-01-02	11.000	11.100	11.000	11.100	14.798	16,502
2024-12-31	11.100	11.150	11.000	11.150	14.865	23,253
2024-12-30	11.100	11.100	11.100	11.100	14.798	0
2024-12-27	11.100	11.100	11.100	11.100	14.798	750
2024-12-26	11.100	11.100	11.050	11.100	14.798	9,001
2024-12-25	11.200	11.200	11.100	11.100	14.798	21,002
2024-12-24	11.050	11.200	10.950	11.200	14.931	48,756
2024-12-23	11.000	11.050	11.000	11.050	14.731	9,001
2024-12-20	11.050	11.050	11.000	11.000	14.665	28,503
2024-12-19	11.000	12.100	10.950	12.100	16.131	9,001
2024-12-18	11.050	11.100	11.000	11.100	14.798	33,754
2024-12-17	11.000	11.100	10.900	11.050	14.731	48,756
2024-12-16	11.150	11.150	11.000	11.050	14.731	18,002
2024-12-13	11.000	11.150	11.000	11.150	14.865	33,004
2024-12-12	11.050	11.100	11.000	11.100	14.798	30,754
2024-12-11	10.950	11.100	10.650	11.050	14.731	8,251
2024-12-10	11.000	11.100	11.000	11.100	14.798	38,255
2024-12-09	11.000	11.100	11.000	11.100	14.798	19,502
2024-12-06	11.000	11.100	11.000	11.100	14.798	17,252
2024-12-05	11.150	11.150	11.000	11.000	14.665	31,504
2024-12-04	11.050	11.100	10.900	11.100	14.798	9,001
2024-12-03	11.100	11.150	11.100	11.150	14.865	7,501
2024-12-02	11.200	11.200	11.050	11.200	14.931	15,002
2024-11-29	11.150	11.250	11.000	11.200	14.931	60,008
2024-11-28	11.150	11.150	10.800	11.150	14.865	35,254
2024-11-27	10.950	12.000	10.950	12.000	15.998	48,006
2024-11-26	10.850	10.950	10.850	10.950	14.598	63,008
2024-11-25	10.850	10.850	10.850	10.850	14.465	750
2024-11-22	10.950	10.950	10.950	10.950	14.598	0
2024-11-21	10.750	10.950	10.750	10.950	14.598	8,251
2024-11-20	10.900	10.900	10.800	10.800	14.398	9,755
2024-11-19	11.100	11.100	10.800	10.800	14.398	28,503
2024-11-18	11.000	11.750	10.400	11.750	15.665	24,003
2024-11-15	11.450	11.450	11.000	11.400	15.198	13,501
2024-11-14	11.700	11.700	11.450	11.450	15.265	37,505
2024-11-13	10.950	11.550	10.950	11.550	15.398	81,010
2024-11-12	11.300	11.550	11.000	11.550	15.398	73,509
2024-11-11	11.400	11.500	11.200	11.350	15.131	77,260
2024-11-08	11.250	11.550	11.100	11.400	15.198	135,768
2024-11-07	10.500	11.300	10.500	11.250	14.998	41,255
2024-11-06	10.500	10.550	10.350	10.550	14.065	28,503
2024-11-05	10.350	11.350	10.350	11.350	15.131	54,007
2024-11-04	10.050	10.350	10.050	10.350	13.798	65,258
2024-11-01	10.150	10.400	10.000	10.300	13.732	76,510
2024-10-30	10.350	10.350	10.350	10.350	13.798	2,250
2024-10-29	10.400	11.950	10.300	11.950	15.931	18,002

← NewerPage 8 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.