Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 217.00 | 223.00 | 213.00 | 213.50 | 213.50 | 5,069,860 |
| 2024-08-01 | 220.00 | 224.00 | 219.00 | 220.50 | 220.50 | 4,060,753 |
| 2024-07-31 | 220.00 | 227.00 | 216.50 | 219.50 | 219.50 | 6,222,051 |
| 2024-07-30 | 221.00 | 222.50 | 212.50 | 220.00 | 220.00 | 7,602,686 |
| 2024-07-29 | 236.50 | 236.50 | 212.00 | 218.50 | 218.50 | 14,165,492 |
| 2024-07-26 | 238.50 | 238.50 | 231.00 | 231.00 | 231.00 | 6,157,515 |
| 2024-07-23 | 249.50 | 252.00 | 243.00 | 244.00 | 244.00 | 5,374,490 |
| 2024-07-22 | 256.50 | 259.00 | 242.00 | 245.50 | 245.50 | 8,203,063 |
| 2024-07-19 | 256.50 | 265.00 | 253.00 | 254.50 | 254.50 | 7,422,049 |
| 2024-07-18 | 256.50 | 260.00 | 252.00 | 256.00 | 256.00 | 5,949,804 |
| 2024-07-17 | 266.50 | 269.50 | 255.00 | 255.50 | 255.50 | 7,778,769 |
| 2024-07-16 | 266.00 | 266.50 | 258.00 | 263.50 | 263.50 | 6,468,977 |
| 2024-07-15 | 275.50 | 276.00 | 259.00 | 265.00 | 265.00 | 12,310,339 |
| 2024-07-12 | 278.50 | 285.00 | 274.00 | 274.50 | 274.50 | 5,254,636 |
| 2024-07-11 | 284.50 | 287.50 | 277.00 | 278.00 | 278.00 | 5,667,489 |
| 2024-07-10 | 280.00 | 291.50 | 279.00 | 281.50 | 281.50 | 7,594,424 |
| 2024-07-09 | 282.00 | 285.00 | 276.50 | 280.00 | 280.00 | 6,259,669 |
| 2024-07-08 | 294.00 | 294.00 | 272.00 | 275.50 | 275.50 | 15,550,886 |
| 2024-07-05 | 297.00 | 304.50 | 295.00 | 295.00 | 295.00 | 7,835,027 |
| 2024-07-04 | 293.50 | 298.00 | 292.00 | 294.00 | 294.00 | 4,086,107 |
| 2024-07-03 | 295.50 | 302.50 | 291.00 | 291.50 | 291.50 | 7,662,560 |
| 2024-07-02 | 295.50 | 298.50 | 290.00 | 292.00 | 292.00 | 6,458,116 |
| 2024-07-01 | 300.00 | 301.00 | 291.00 | 296.00 | 296.00 | 10,213,019 |
| 2024-06-28 | 325.50 | 326.50 | 295.00 | 302.00 | 302.00 | 20,309,330 |
| 2024-06-27 | 327.00 | 334.00 | 324.50 | 325.00 | 325.00 | 3,860,452 |
| 2024-06-26 | 326.00 | 336.00 | 326.00 | 329.50 | 329.50 | 5,833,060 |
| 2024-06-25 | 330.50 | 336.50 | 322.00 | 325.50 | 325.50 | 7,282,478 |
| 2024-06-24 | 336.00 | 337.00 | 322.00 | 329.00 | 329.00 | 10,111,772 |
| 2024-06-21 | 350.50 | 357.00 | 337.50 | 342.00 | 342.00 | 6,825,773 |
| 2024-06-20 | 344.00 | 352.00 | 340.00 | 351.00 | 351.00 | 6,585,776 |
| 2024-06-19 | 353.00 | 353.00 | 335.00 | 341.50 | 341.50 | 11,104,842 |
| 2024-06-18 | 370.00 | 373.50 | 353.00 | 354.50 | 354.50 | 8,605,838 |
| 2024-06-17 | 356.00 | 372.00 | 353.00 | 365.00 | 365.00 | 9,791,123 |
| 2024-06-14 | 365.00 | 369.00 | 354.00 | 355.00 | 355.00 | 14,260,831 |
| 2024-06-13 | 335.00 | 362.00 | 331.00 | 362.00 | 362.00 | 17,934,003 |
| 2024-06-12 | 326.00 | 330.00 | 317.00 | 329.50 | 329.50 | 7,142,908 |
| 2024-06-11 | 332.00 | 336.00 | 322.00 | 324.50 | 324.50 | 15,078,872 |
| 2024-06-07 | 295.50 | 324.50 | 295.00 | 324.50 | 324.50 | 21,033,072 |
| 2024-06-06 | 286.50 | 296.00 | 283.00 | 295.00 | 295.00 | 5,348,159 |
| 2024-06-05 | 288.00 | 290.50 | 284.00 | 284.00 | 284.00 | 3,943,394 |
| 2024-06-04 | 299.50 | 303.50 | 281.50 | 286.00 | 286.00 | 11,722,385 |
| 2024-06-03 | 290.00 | 298.50 | 286.50 | 293.50 | 293.50 | 6,227,083 |
| 2024-05-31 | 288.00 | 294.00 | 282.00 | 287.00 | 287.00 | 9,648,285 |
| 2024-05-30 | 292.00 | 292.50 | 284.50 | 285.50 | 285.50 | 5,510,697 |
| 2024-05-29 | 302.00 | 305.00 | 290.00 | 292.00 | 292.00 | 9,030,375 |
| 2024-05-28 | 297.00 | 308.00 | 294.00 | 302.00 | 302.00 | 8,504,324 |
| 2024-05-27 | 303.00 | 319.00 | 295.00 | 297.00 | 297.00 | 13,715,894 |
| 2024-05-24 | 291.00 | 305.50 | 286.00 | 299.50 | 299.50 | 12,469,365 |
| 2024-05-23 | 292.00 | 295.00 | 285.00 | 288.50 | 288.50 | 11,138,524 |
| 2024-05-22 | 284.00 | 300.00 | 281.00 | 294.50 | 294.50 | 23,927,851 |
| 2024-05-21 | 255.00 | 275.50 | 253.50 | 275.50 | 275.50 | 21,297,668 |
| 2024-05-20 | 252.00 | 256.50 | 250.00 | 250.50 | 250.50 | 7,352,020 |
| 2024-05-17 | 242.50 | 256.00 | 242.00 | 252.50 | 252.50 | 12,386,531 |
| 2024-05-16 | 246.00 | 255.00 | 241.00 | 243.00 | 243.00 | 13,501,423 |
| 2024-05-15 | 258.00 | 270.50 | 239.00 | 240.50 | 240.50 | 26,180,205 |
| 2024-05-14 | 239.50 | 253.50 | 239.50 | 248.50 | 248.50 | 17,047,538 |
| 2024-05-13 | 230.00 | 241.00 | 229.50 | 236.00 | 236.00 | 12,639,860 |
| 2024-05-10 | 230.50 | 232.00 | 214.00 | 224.50 | 224.50 | 9,529,642 |
| 2024-05-09 | 230.50 | 239.50 | 223.50 | 225.50 | 225.50 | 13,444,300 |
| 2024-05-08 | 212.00 | 231.00 | 211.00 | 231.00 | 231.00 | 11,025,590 |
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.