Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 225.50 | 225.50 | 210.00 | 210.00 | 210.00 | 6,396,107 |
| 2024-05-06 | 232.50 | 235.00 | 223.50 | 223.50 | 223.50 | 4,743,180 |
| 2024-05-03 | 231.00 | 233.50 | 226.50 | 230.00 | 230.00 | 4,987,507 |
| 2024-05-02 | 225.00 | 234.50 | 224.50 | 230.00 | 230.00 | 7,283,171 |
| 2024-04-30 | 220.00 | 224.50 | 218.00 | 223.50 | 223.50 | 4,365,279 |
| 2024-04-29 | 218.00 | 223.00 | 216.00 | 217.50 | 217.50 | 5,049,102 |
| 2024-04-26 | 210.50 | 218.50 | 208.00 | 212.50 | 212.50 | 6,342,171 |
| 2024-04-25 | 199.50 | 214.50 | 197.50 | 207.50 | 207.50 | 7,967,013 |
| 2024-04-24 | 198.50 | 203.00 | 197.00 | 200.00 | 200.00 | 4,292,596 |
| 2024-04-23 | 201.50 | 204.00 | 189.50 | 194.00 | 194.00 | 5,946,837 |
| 2024-04-22 | 212.50 | 214.00 | 197.00 | 198.00 | 198.00 | 8,417,495 |
| 2024-04-19 | 214.50 | 218.50 | 207.00 | 212.00 | 212.00 | 7,083,916 |
| 2024-04-18 | 217.00 | 219.50 | 212.00 | 215.50 | 215.50 | 5,152,156 |
| 2024-04-17 | 213.50 | 223.00 | 213.50 | 216.50 | 216.50 | 8,236,929 |
| 2024-04-16 | 210.50 | 216.00 | 207.00 | 211.50 | 211.50 | 9,381,573 |
| 2024-04-15 | 204.50 | 219.00 | 204.50 | 210.00 | 210.00 | 9,891,317 |
| 2024-04-12 | 196.50 | 207.50 | 195.50 | 206.50 | 206.50 | 7,002,353 |
| 2024-04-11 | 223.50 | 223.50 | 200.50 | 200.50 | 200.50 | 14,586,744 |
| 2024-04-10 | 214.00 | 230.00 | 210.50 | 222.50 | 222.50 | 9,339,440 |
| 2024-04-09 | 215.00 | 216.00 | 211.50 | 212.00 | 212.00 | 2,103,753 |
| 2024-04-08 | 216.00 | 216.00 | 210.00 | 213.50 | 213.50 | 4,048,100 |
| 2024-04-03 | 213.50 | 219.00 | 210.00 | 216.00 | 216.00 | 4,856,039 |
| 2024-04-02 | 218.50 | 219.00 | 212.00 | 212.50 | 212.50 | 2,946,439 |
| 2024-04-01 | 220.00 | 226.00 | 217.00 | 217.00 | 217.00 | 4,572,474 |
| 2024-03-29 | 223.00 | 224.50 | 218.50 | 218.50 | 218.50 | 3,212,717 |
| 2024-03-28 | 224.00 | 228.50 | 220.00 | 221.00 | 221.00 | 4,575,346 |
| 2024-03-27 | 232.00 | 233.50 | 221.50 | 221.50 | 221.50 | 6,510,923 |
| 2024-03-26 | 238.00 | 243.50 | 227.50 | 228.50 | 228.50 | 13,874,390 |
| 2024-03-25 | 224.50 | 239.50 | 222.00 | 237.50 | 237.50 | 11,011,408 |
| 2024-03-22 | 220.00 | 229.00 | 217.50 | 221.00 | 221.00 | 10,102,754 |
| 2024-03-21 | 212.00 | 224.50 | 209.00 | 219.50 | 219.50 | 11,248,940 |
| 2024-03-20 | 215.50 | 215.50 | 197.00 | 207.50 | 207.50 | 15,381,575 |
| 2024-03-19 | 223.50 | 223.50 | 213.50 | 217.50 | 217.50 | 5,553,228 |
| 2024-03-18 | 225.00 | 227.50 | 220.00 | 224.00 | 224.00 | 4,086,510 |
| 2024-03-15 | 230.00 | 234.50 | 223.00 | 225.00 | 225.00 | 4,030,096 |
| 2024-03-14 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 5,453,898 |
| 2024-03-13 | 251.00 | 258.50 | 246.00 | 246.00 | 246.00 | 7,516,856 |
| 2024-03-12 | 228.00 | 250.00 | 227.50 | 248.50 | 248.50 | 7,688,906 |
| 2024-03-11 | 233.00 | 243.00 | 230.50 | 230.50 | 230.50 | 4,524,644 |
| 2024-03-08 | 242.00 | 246.00 | 232.00 | 238.50 | 238.50 | 6,440,831 |
| 2024-03-07 | 248.00 | 250.00 | 231.50 | 241.00 | 241.00 | 8,468,136 |
| 2024-03-06 | 249.00 | 252.00 | 245.00 | 248.00 | 248.00 | 3,564,196 |
| 2024-03-05 | 253.00 | 253.50 | 245.00 | 249.00 | 249.00 | 6,074,866 |
| 2024-03-04 | 259.50 | 265.50 | 252.00 | 252.50 | 252.50 | 5,357,207 |
| 2024-03-01 | 257.50 | 263.00 | 252.00 | 260.00 | 260.00 | 7,128,231 |
| 2024-02-29 | 252.00 | 267.50 | 249.00 | 257.50 | 257.50 | 8,667,887 |
| 2024-02-27 | 254.50 | 257.50 | 246.00 | 249.50 | 249.50 | 4,348,374 |
| 2024-02-26 | 253.00 | 260.00 | 250.00 | 254.00 | 254.00 | 4,874,843 |
| 2024-02-23 | 255.50 | 268.00 | 252.00 | 253.00 | 253.00 | 10,003,245 |
| 2024-02-22 | 239.50 | 258.50 | 236.00 | 254.50 | 254.50 | 8,783,985 |
| 2024-02-21 | 238.00 | 240.50 | 235.00 | 236.50 | 236.50 | 2,699,834 |
| 2024-02-20 | 240.50 | 245.00 | 237.50 | 237.50 | 237.50 | 2,592,583 |
| 2024-02-19 | 252.00 | 252.00 | 238.50 | 240.50 | 240.50 | 5,470,691 |
| 2024-02-16 | 235.50 | 252.00 | 235.00 | 248.00 | 248.00 | 9,256,694 |
| 2024-02-15 | 219.00 | 239.00 | 215.00 | 235.00 | 235.00 | 9,520,845 |
| 2024-02-05 | 217.00 | 221.50 | 215.00 | 219.00 | 219.00 | 3,077,549 |
| 2024-02-02 | 217.50 | 219.00 | 216.50 | 216.50 | 216.50 | 1,819,458 |
| 2024-02-01 | 221.50 | 223.00 | 215.00 | 217.00 | 217.00 | 3,576,785 |
| 2024-01-31 | 224.50 | 225.50 | 218.00 | 219.00 | 219.00 | 3,997,090 |
| 2024-01-30 | 226.00 | 229.50 | 222.00 | 222.50 | 222.50 | 5,110,982 |
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.