Century Iron And Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	84.800	86.800	84.800	86.700	86.700	1,228,991
2026-10-20	84.500	86.000	84.200	84.200	84.200	1,156,475
2026-10-19	86.200	86.200	84.000	84.600	84.600	2,684,569
2026-10-16	89.000	89.900	87.400	87.400	87.400	1,978,298
2026-10-15	90.600	90.700	87.900	88.500	88.500	2,095,248
2026-10-14	90.300	91.400	90.300	90.500	90.500	738,160
2026-10-13	90.500	91.500	89.600	90.000	90.000	747,034
2026-10-12	89.000	91.300	88.600	91.000	91.000	903,896
2026-10-08	89.400	89.600	89.000	89.100	89.100	538,491
2026-10-07	89.700	90.000	89.000	89.000	89.000	598,715
2026-10-06	90.000	90.000	89.200	89.300	89.300	681,468
2026-10-05	91.500	91.500	89.800	89.800	89.800	1,196,845
2026-10-02	92.000	92.400	91.300	91.400	91.400	612,412
2026-10-01	93.000	93.600	91.700	92.000	92.000	848,659
2026-09-30	92.200	93.400	92.200	93.000	93.000	745,681
2026-09-29	91.700	92.800	91.700	92.100	92.100	571,517
2026-09-24	91.800	93.000	91.100	92.200	92.200	908,076
2026-09-23	91.600	92.500	91.100	91.900	91.900	1,017,211
2026-09-22	92.200	92.500	91.100	91.100	91.100	873,533
2026-09-21	93.600	93.800	91.900	91.900	91.900	1,084,828
2026-09-18	92.200	94.000	91.100	94.000	94.000	2,625,827
2026-09-17	89.200	92.500	88.900	91.900	91.900	1,734,672
2026-09-16	89.000	90.300	88.100	89.200	89.200	5,762,702
2026-09-15	91.400	92.500	90.500	90.500	90.500	1,309,109
2026-09-14	90.200	91.800	90.000	91.100	91.100	852,606
2026-09-11	90.400	90.700	89.800	90.100	90.100	773,052
2026-09-10	91.200	91.700	90.600	91.400	91.400	567,051
2026-09-09	90.000	91.800	89.600	91.700	91.700	1,240,296
2026-09-08	91.400	92.000	90.000	90.100	90.100	1,413,949
2026-09-07	87.800	92.200	87.300	91.600	91.600	4,637,388
2026-09-04	88.600	89.100	87.300	88.100	88.100	1,607,024
2026-09-03	90.400	90.800	88.400	88.400	88.400	1,587,928
2026-09-02	90.600	91.200	90.300	90.300	90.300	1,219,942
2026-09-01	90.400	92.000	90.400	90.600	90.600	1,574,185
2026-08-31	91.300	91.400	90.200	90.300	90.300	2,089,943
2026-08-28	94.000	94.000	92.000	92.200	92.200	2,445,259
2026-08-27	95.300	95.300	94.000	94.100	94.100	2,017,791
2026-08-26	94.500	95.800	94.500	95.300	95.300	1,057,000
2026-08-25	96.600	96.700	94.000	94.800	94.800	2,356,118
2026-08-24	99.400	99.800	97.300	97.300	97.300	4,769,663
2026-08-21	99.923	102.89	99.923	100.91	100.91	1,338,505
2026-08-20	98.933	100.42	98.834	99.923	99.923	1,448,329
2026-08-19	98.933	99.428	98.043	98.439	98.439	2,319,786
2026-08-18	103.00	103.50	101.00	101.00	101.00	1,778,320
2026-08-17	103.00	104.00	102.00	102.50	102.50	1,287,301
2026-08-14	105.00	105.50	102.50	103.00	103.00	2,002,213
2026-08-13	106.50	106.50	104.00	104.50	104.50	2,224,649
2026-08-12	109.00	109.00	106.00	107.00	107.00	4,092,000
2026-08-11	115.50	116.00	112.00	113.50	113.50	1,760,568
2026-08-10	114.50	116.50	113.50	116.00	116.00	2,236,404
2026-08-07	110.50	116.00	110.50	113.50	113.50	3,007,114
2026-08-06	106.50	110.50	106.50	110.50	110.50	1,595,489
2026-08-05	107.00	107.50	105.50	107.00	107.00	1,153,230
2026-08-04	105.00	106.00	104.00	105.50	105.50	1,163,011
2026-08-03	104.50	107.50	104.00	105.50	105.50	1,210,380
2026-07-31	105.00	108.00	104.50	104.50	104.50	1,801,040
2026-07-30	103.50	105.00	101.00	101.50	101.50	1,229,116
2026-07-29	104.50	106.00	100.50	104.00	104.00	2,162,367
2026-07-28	107.00	108.00	104.00	105.00	105.00	1,806,189
2026-07-27	112.00	112.00	107.50	109.00	109.00	2,794,410

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-20	2.9891 TWD
2021-08-31	2.9833 TWD
2020-08-20	0.9927 TWD
2019-09-18	0.2999 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.