Chia Yi Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.400	11.950	10.300	11.950	15.931	18,002
2024-10-28	10.950	10.950	10.400	10.900	14.531	64,508
2024-10-25	10.350	10.950	10.350	10.950	14.598	17,252
2024-10-24	10.400	10.550	10.350	10.350	13.798	19,502
2024-10-23	10.350	10.350	10.250	10.250	13.665	9,751
2024-10-22	10.500	10.500	10.250	10.250	13.665	15,002
2024-10-21	10.450	10.750	10.200	10.200	13.598	17,252
2024-10-18	10.150	10.400	10.150	10.150	13.532	28,503
2024-10-17	10.500	10.700	10.150	10.700	14.265	97,513
2024-10-16	10.700	10.700	10.250	10.400	13.865	19,502
2024-10-15	10.400	10.650	10.400	10.650	14.198	18,752
2024-10-14	10.200	10.400	10.200	10.400	13.865	7,501
2024-10-11	10.550	11.250	10.200	10.700	14.265	68,259
2024-10-09	11.450	11.900	10.800	10.800	14.398	198,776
2024-10-08	11.550	11.550	11.500	11.550	15.398	247,533
2024-10-07	10.450	10.500	10.450	10.500	13.998	2,250
2024-10-04	10.500	10.500	10.300	10.300	13.732	2,250
2024-10-01	10.550	10.550	10.550	10.550	14.065	1,500
2024-09-30	10.350	10.350	10.300	10.350	13.798	15,002
2024-09-27	10.200	10.350	10.200	10.350	13.798	21,002
2024-09-26	10.300	10.300	10.200	10.200	13.598	12,751
2024-09-25	10.250	10.250	10.200	10.250	13.665	12,751
2024-09-24	10.200	10.200	9.950	10.100	13.465	25,503
2024-09-23	10.250	10.400	10.050	10.200	13.598	21,002
2024-09-20	10.700	10.700	10.400	10.500	13.998	15,002
2024-09-19	10.400	10.450	10.400	10.450	13.932	3,000
2024-09-18	10.550	10.550	10.250	10.450	13.932	6,750
2024-09-16	10.250	10.400	10.250	10.400	13.865	9,751
2024-09-13	10.450	10.450	10.450	10.450	13.932	0
2024-09-12	10.250	10.450	10.150	10.450	13.932	11,251
2024-09-11	10.250	10.550	10.200	10.550	14.065	12,751
2024-09-10	10.650	10.650	10.300	10.350	13.798	12,001
2024-09-09	10.700	10.700	10.650	10.650	14.198	20,252
2024-09-06	10.300	10.700	10.300	10.700	14.265	5,250
2024-09-05	10.450	10.750	10.450	10.750	14.331	8,251
2024-09-04	10.700	10.900	10.100	10.700	14.265	30,004
2024-09-03	11.000	11.000	10.700	11.000	14.665	15,752
2024-09-02	11.200	11.200	10.800	11.000	14.665	6,000
2024-08-30	11.300	11.300	11.300	11.300	15.065	3,000
2024-08-29	11.500	11.500	11.000	11.000	14.665	21,752
2024-08-28	11.000	11.050	11.000	11.000	14.665	6,000
2024-08-27	11.050	11.200	11.000	11.000	14.665	11,251
2024-08-26	10.750	10.850	10.650	10.850	14.465	12,001
2024-08-23	10.650	10.800	10.600	10.750	14.331	13,501
2024-08-22	10.650	10.800	10.600	10.800	14.398	33,754
2024-08-21	10.850	11.250	10.500	11.000	14.665	46,506
2024-08-20	11.000	11.150	10.600	10.950	14.598	25,503
2024-08-19	11.050	11.200	10.900	11.000	14.665	35,254
2024-08-16	11.350	11.400	11.150	11.250	14.998	16,502
2024-08-15	11.700	11.700	11.000	11.500	15.331	57,757
2024-08-14	11.750	11.750	11.650	11.650	15.531	3,000
2024-08-13	11.600	11.600	11.000	11.200	14.931	28,503
2024-08-12	11.550	11.550	11.100	11.150	14.865	5,250
2024-08-09	11.650	11.650	11.500	11.550	15.398	43,505
2024-08-08	11.000	11.300	10.700	11.000	14.665	6,000
2024-08-07	11.000	11.400	11.000	11.350	15.131	23,253
2024-08-06	10.500	11.350	10.050	11.300	15.065	24,003
2024-08-05	11.000	11.550	10.950	11.000	14.665	39,005
2024-08-02	11.600	11.800	11.550	11.550	15.398	25,503
2024-08-01	11.850	11.850	11.700	11.850	15.798	12,001

← NewerPage 9 of 21 · 1,219 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.