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
2023-11-06	141.50	144.00	139.50	141.00	141.00	4,082,143
2023-11-03	141.50	142.00	136.00	140.00	140.00	8,154,695
2023-11-02	141.00	144.00	137.00	139.50	139.50	9,919,025
2023-11-01	147.50	147.50	135.50	143.50	143.50	19,646,946
2023-10-31	169.00	169.00	150.50	150.50	150.50	9,390,239
2023-10-30	168.00	170.00	166.00	167.00	167.00	2,093,356
2023-10-27	165.50	169.50	163.50	167.50	167.50	3,699,450
2023-10-26	168.50	172.00	162.00	164.00	164.00	5,858,804
2023-10-25	173.00	177.00	170.00	170.00	170.00	4,122,070
2023-10-24	173.00	174.50	170.50	172.00	172.00	2,964,071
2023-10-23	170.50	177.00	170.00	173.00	173.00	3,514,861
2023-10-20	172.50	174.00	167.50	170.50	170.50	7,722,201
2023-10-19	174.50	176.50	172.50	173.00	173.00	2,845,216
2023-10-18	181.50	182.50	173.50	175.00	175.00	6,746,776
2023-10-17	175.50	182.00	174.50	179.50	179.50	5,600,404
2023-10-16	171.00	178.50	171.00	175.50	175.50	5,188,777
2023-10-13	176.00	176.50	171.00	172.00	172.00	2,731,480
2023-10-12	172.00	176.00	171.50	175.50	175.50	2,262,930
2023-10-11	178.00	182.00	171.50	172.00	172.00	4,253,692
2023-10-06	175.50	178.50	171.50	176.00	176.00	4,628,341
2023-10-05	180.50	182.00	175.00	175.00	175.00	6,029,113
2023-10-04	177.00	183.50	176.50	182.00	182.00	4,833,971
2023-10-03	182.50	182.50	176.50	176.50	176.50	4,108,198
2023-10-02	183.00	185.50	181.00	182.50	182.50	2,938,279
2023-09-28	186.00	187.00	180.00	181.00	181.00	5,088,549
2023-09-27	179.00	183.50	178.50	183.00	183.00	3,203,868
2023-09-26	177.00	184.00	176.00	179.00	179.00	5,061,013
2023-09-25	185.00	186.00	173.50	177.50	177.50	8,108,999
2023-09-22	179.50	183.00	177.50	181.00	181.00	2,844,722
2023-09-21	182.50	186.00	180.50	181.00	181.00	5,000,474
2023-09-20	186.00	191.00	181.50	183.00	183.00	6,811,740
2023-09-19	189.00	191.00	182.50	187.00	187.00	9,601,665
2023-09-18	178.00	194.50	178.00	188.00	188.00	17,097,780
2023-09-15	169.00	184.00	169.00	178.50	178.50	19,457,423
2023-09-14	161.00	169.00	161.00	167.50	167.50	4,915,810
2023-09-13	162.50	163.50	157.50	160.50	160.50	5,939,868
2023-09-12	169.00	172.50	164.00	165.50	165.50	6,155,996
2023-09-11	169.00	173.00	167.00	170.00	170.00	6,036,637
2023-09-08	163.00	170.00	163.00	166.50	166.50	3,584,807
2023-09-07	165.00	168.00	163.00	165.50	165.50	3,081,076
2023-09-06	168.00	173.50	165.50	166.00	166.00	8,467,529
2023-09-05	159.00	166.00	158.50	165.00	165.00	6,347,678
2023-09-04	160.00	162.50	156.00	159.00	159.00	4,076,332
2023-09-01	161.50	164.00	158.00	159.00	159.00	3,704,131
2023-08-31	158.50	161.50	158.50	160.00	160.00	5,241,359
2023-08-30	158.50	160.50	155.50	157.50	157.50	4,847,124
2023-08-29	150.50	161.50	148.50	157.00	157.00	10,004,672
2023-08-28	145.50	152.00	144.00	150.00	150.00	6,562,708
2023-08-25	142.50	145.00	137.50	144.00	144.00	3,542,852
2023-08-24	143.00	145.50	141.00	142.50	142.50	2,634,886
2023-08-23	138.00	143.50	138.00	142.00	142.00	2,536,180
2023-08-22	141.00	142.00	137.50	138.00	138.00	2,779,636
2023-08-21	138.00	141.00	137.50	138.50	138.50	2,130,450
2023-08-18	143.50	145.50	138.50	138.50	138.50	3,233,577
2023-08-17	138.50	144.00	137.00	143.50	143.50	3,637,932
2023-08-16	139.50	139.50	136.50	137.00	137.00	3,231,696
2023-08-15	140.00	141.00	137.50	140.00	140.00	4,431,628
2023-08-14	142.00	142.00	135.00	139.00	139.00	7,201,136
2023-08-11	146.50	148.00	140.50	143.50	143.50	6,206,986
2023-08-10	150.50	150.50	143.00	145.00	145.00	7,419,681

← NewerPage 13 of 21 · 1,222 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.