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
2026-07-24	110.00	113.00	110.00	110.50	110.50	1,123,226
2026-07-23	112.00	113.00	109.00	110.00	110.00	1,751,117
2026-07-22	115.50	116.50	115.00	115.50	111.00	1,587,510
2026-07-21	112.50	116.50	112.50	115.00	110.52	1,555,380
2026-07-20	113.00	114.00	108.50	113.00	108.60	1,316,352
2026-07-17	116.50	118.00	111.00	111.00	106.68	2,773,786
2026-07-16	119.00	119.50	117.00	118.50	118.50	1,727,420
2026-07-15	116.50	120.50	115.00	119.00	119.00	2,229,496
2026-07-14	117.00	117.50	111.50	116.50	116.50	2,152,800
2026-07-13	118.00	119.00	116.50	116.50	116.50	1,278,375
2026-07-10	117.00	117.00	117.00	117.00	117.00	0
2026-07-09	119.50	120.00	117.00	117.00	117.00	1,486,115
2026-07-08	120.00	121.00	117.50	118.50	118.50	1,674,508
2026-07-07	121.00	121.50	117.00	117.50	117.50	1,687,140
2026-07-06	121.50	125.50	120.00	120.50	120.50	3,451,098
2026-07-03	116.50	121.00	116.50	120.00	120.00	3,033,681
2026-07-02	116.50	118.00	116.00	117.00	117.00	1,151,802
2026-07-01	117.50	118.50	116.00	117.50	117.50	2,272,601
2026-06-30	113.00	119.50	112.00	117.50	117.50	5,309,934
2026-06-29	111.50	115.00	111.00	112.00	112.00	2,061,492
2026-06-26	116.00	116.00	112.00	112.00	112.00	2,122,151
2026-06-25	116.00	118.50	115.00	117.00	117.00	2,901,693
2026-06-24	115.50	117.50	114.00	115.00	115.00	1,586,528
2026-06-23	120.00	120.00	116.00	116.00	116.00	2,786,248
2026-06-22	115.00	121.00	113.50	120.00	120.00	4,756,715
2026-06-18	116.00	116.50	113.50	115.00	115.00	2,540,445
2026-06-17	113.00	117.00	112.00	116.50	116.50	3,159,563
2026-06-16	110.00	114.00	109.00	113.50	113.50	2,993,235
2026-06-15	114.00	114.00	110.00	110.00	110.00	2,173,573
2026-06-12	112.50	114.50	111.50	112.50	112.50	1,699,500
2026-06-11	111.50	114.50	108.50	111.50	111.50	3,198,501
2026-06-10	113.00	116.00	111.00	111.00	111.00	3,471,244
2026-06-09	115.50	116.50	113.00	113.50	113.50	4,477,168
2026-06-08	111.00	116.00	111.00	115.00	115.00	5,552,753
2026-06-05	122.00	124.50	114.50	121.00	121.00	19,583,479
2026-06-04	107.50	117.50	106.50	117.50	117.50	5,225,318
2026-06-03	103.50	109.00	103.00	107.00	107.00	4,212,151
2026-06-02	106.00	106.00	101.50	102.50	102.50	2,296,470
2026-06-01	104.00	107.00	104.00	105.00	105.00	2,162,726
2026-05-29	103.50	104.50	102.00	103.50	103.50	2,179,110
2026-05-28	102.00	104.50	101.00	103.00	103.00	2,483,216
2026-05-27	106.00	106.00	101.00	102.00	102.00	2,365,308
2026-05-26	106.50	108.00	104.00	105.00	105.00	2,480,360
2026-05-25	102.00	106.00	100.50	104.50	104.50	4,022,153
2026-05-22	103.50	103.50	101.50	101.50	101.50	2,067,374
2026-05-21	102.50	104.00	101.50	103.00	103.00	853,157
2026-05-20	104.00	104.50	101.00	101.00	101.00	2,235,006
2026-05-19	106.00	112.00	103.50	104.00	104.00	2,607,213
2026-05-18	104.50	107.00	102.50	105.50	105.50	1,647,210
2026-05-15	114.50	114.50	104.00	104.50	104.50	4,271,354
2026-05-14	104.50	111.00	102.50	110.00	110.00	3,586,575
2026-05-13	105.00	106.50	104.00	104.50	104.50	2,123,120
2026-05-12	104.50	104.50	102.50	104.50	104.50	1,141,011
2026-05-11	104.50	104.50	102.50	103.50	103.50	1,040,119
2026-05-08	106.50	107.00	102.50	103.00	103.00	1,340,789
2026-05-07	103.00	106.00	100.50	105.50	105.50	2,996,292
2026-05-06	102.50	103.50	100.50	101.50	101.50	1,417,703
2026-05-05	102.50	102.50	101.50	101.50	101.50	1,006,592
2026-05-04	102.50	103.00	101.00	102.00	102.00	1,197,843
2026-04-30	102.50	104.00	101.00	101.00	101.00	1,199,617

← NewerPage 2 of 3 · 126 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.