Chia Yi Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.000 | 7.000 | 5.900 | 5.900 | 5.900 | 36,906 |
| 2026-10-15 | 6.399 | 6.399 | 6.399 | 6.399 | 6.399 | 0 |
| 2026-10-14 | 6.399 | 6.399 | 6.399 | 6.399 | 6.399 | 0 |
| 2026-10-13 | 6.399 | 6.399 | 6.399 | 6.399 | 6.399 | 0 |
| 2026-10-12 | 6.399 | 6.399 | 6.399 | 6.399 | 6.399 | 0 |
| 2026-10-08 | 6.399 | 6.399 | 6.399 | 6.399 | 6.399 | 0 |
| 2026-10-07 | 6.399 | 6.399 | 6.399 | 6.399 | 6.399 | 0 |
| 2026-10-06 | 6.519 | 6.519 | 6.226 | 6.399 | 6.399 | 36,004 |
| 2026-10-05 | 6.573 | 6.666 | 6.413 | 6.519 | 6.519 | 33,005 |
| 2026-10-02 | 4.880 | 5.000 | 4.870 | 4.890 | 6.519 | 81,763 |
| 2026-10-01 | 4.910 | 5.100 | 4.710 | 4.910 | 6.546 | 81,013 |
| 2026-09-30 | 5.390 | 5.390 | 4.780 | 4.910 | 6.546 | 37,514 |
| 2026-09-29 | 5.020 | 5.230 | 5.020 | 5.200 | 6.932 | 7,501 |
| 2026-09-24 | 5.650 | 5.650 | 5.100 | 5.220 | 6.959 | 26,253 |
| 2026-09-23 | 5.570 | 5.570 | 5.010 | 5.510 | 7.346 | 6,750 |
| 2026-09-22 | 5.080 | 5.290 | 5.050 | 5.290 | 7.052 | 10,501 |
| 2026-09-21 | 5.250 | 5.250 | 5.080 | 5.080 | 6.772 | 6,000 |
| 2026-09-18 | 5.210 | 5.210 | 5.100 | 5.100 | 6.799 | 5,250 |
| 2026-09-17 | 4.970 | 5.400 | 4.970 | 5.210 | 6.946 | 36,774 |
| 2026-09-16 | 4.990 | 4.990 | 4.870 | 4.970 | 6.626 | 24,753 |
| 2026-09-15 | 4.880 | 4.880 | 4.880 | 4.880 | 6.506 | 750 |
| 2026-09-14 | 4.950 | 4.950 | 4.670 | 4.880 | 6.506 | 11,251 |
| 2026-09-11 | 4.890 | 4.890 | 4.800 | 4.800 | 6.399 | 5,250 |
| 2026-09-10 | 4.880 | 4.880 | 4.610 | 4.740 | 6.319 | 7,501 |
| 2026-09-09 | 4.560 | 4.950 | 4.560 | 4.730 | 6.306 | 23,255 |
| 2026-09-08 | 4.820 | 4.970 | 4.820 | 4.970 | 6.626 | 8,251 |
| 2026-09-07 | 4.820 | 4.820 | 4.820 | 4.820 | 6.426 | 1,500 |
| 2026-09-04 | 4.830 | 4.830 | 4.820 | 4.820 | 6.426 | 10,501 |
| 2026-09-03 | 4.840 | 4.840 | 4.600 | 4.830 | 6.439 | 26,253 |
| 2026-09-02 | 4.800 | 4.880 | 4.760 | 4.840 | 6.453 | 25,503 |
| 2026-09-01 | 4.900 | 5.000 | 4.900 | 4.920 | 6.559 | 16,502 |
| 2026-08-31 | 5.350 | 5.350 | 5.260 | 5.260 | 7.012 | 3,750 |
| 2026-08-28 | 5.250 | 5.250 | 5.100 | 5.100 | 6.799 | 3,000 |
| 2026-08-27 | 5.180 | 5.180 | 5.080 | 5.130 | 6.839 | 7,501 |
| 2026-08-26 | 4.800 | 5.000 | 4.800 | 5.000 | 6.666 | 26,253 |
| 2026-08-25 | 4.820 | 4.820 | 4.780 | 4.790 | 6.386 | 9,751 |
| 2026-08-24 | 5.070 | 5.080 | 4.950 | 4.950 | 6.599 | 40,520 |
| 2026-08-21 | 5.480 | 5.490 | 5.270 | 5.460 | 7.279 | 64,585 |
| 2026-08-20 | 5.900 | 5.900 | 5.420 | 5.850 | 7.799 | 9,001 |
| 2026-08-19 | 5.880 | 5.920 | 5.750 | 5.750 | 7.666 | 15,752 |
| 2026-08-18 | 5.950 | 5.950 | 5.680 | 5.710 | 7.612 | 87,761 |
| 2026-08-17 | 6.240 | 6.240 | 5.760 | 6.000 | 7.999 | 35,254 |
| 2026-08-14 | 6.180 | 6.180 | 5.800 | 6.170 | 8.226 | 51,006 |
| 2026-08-13 | 6.190 | 6.290 | 6.170 | 6.290 | 8.386 | 23,253 |
| 2026-08-12 | 6.480 | 6.480 | 6.250 | 6.380 | 8.506 | 13,501 |
| 2026-08-11 | 6.230 | 6.450 | 6.230 | 6.450 | 8.599 | 13,501 |
| 2026-08-10 | 6.190 | 6.480 | 6.190 | 6.480 | 8.639 | 6,750 |
| 2026-08-07 | 6.410 | 6.410 | 6.410 | 6.410 | 8.546 | 750 |
| 2026-08-06 | 6.220 | 6.410 | 6.220 | 6.410 | 8.546 | 1,500 |
| 2026-08-05 | 6.210 | 6.440 | 6.200 | 6.440 | 8.586 | 5,250 |
| 2026-08-04 | 6.260 | 6.260 | 6.210 | 6.210 | 8.279 | 2,250 |
| 2026-08-03 | 6.260 | 6.260 | 6.260 | 6.260 | 8.346 | 12,751 |
| 2026-07-31 | 6.300 | 6.460 | 6.250 | 6.440 | 8.586 | 24,753 |
| 2026-07-30 | 6.250 | 6.250 | 6.180 | 6.230 | 8.306 | 9,001 |
| 2026-07-29 | 6.280 | 6.280 | 6.250 | 6.250 | 8.332 | 7,501 |
| 2026-07-28 | 6.300 | 6.420 | 6.260 | 6.420 | 8.559 | 12,001 |
| 2026-07-27 | 6.570 | 6.570 | 6.570 | 6.570 | 8.759 | 1,500 |
| 2026-07-24 | 6.570 | 6.570 | 6.570 | 6.570 | 8.759 | 3,003 |
| 2026-07-23 | 6.380 | 6.570 | 6.380 | 6.570 | 8.759 | 2,250 |
| 2026-07-22 | 6.330 | 6.590 | 6.330 | 6.570 | 8.759 | 7,503 |
Page 1 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.