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
2026-04-29	103.50	103.50	102.00	103.00	103.00	487,813
2026-04-28	102.00	103.00	101.00	103.00	103.00	871,183
2026-04-27	102.50	102.50	100.50	102.00	102.00	1,804,609
2026-04-24	105.00	105.00	101.50	103.00	103.00	1,540,276
2026-04-23	110.50	110.50	103.00	105.00	105.00	1,902,801
2026-04-22	106.50	108.50	105.50	108.50	108.50	1,260,187
2026-04-21	108.00	108.00	106.50	106.50	106.50	1,420,386
2026-04-20	107.50	109.50	107.00	108.50	108.50	2,508,800
2026-04-17	107.50	107.50	104.50	106.00	106.00	1,520,125
2026-04-16	104.50	107.00	104.50	106.50	106.50	1,232,524
2026-04-15	103.50	106.00	103.00	104.50	104.50	1,733,789
2026-04-14	103.00	104.50	102.50	103.50	103.50	1,791,600
2026-04-13	106.50	106.50	102.50	104.00	104.00	1,986,918
2026-04-10	108.00	109.00	106.50	107.00	107.00	1,061,340
2026-04-09	111.00	111.00	106.50	107.00	107.00	1,252,533
2026-04-08	109.50	114.50	107.50	112.00	112.00	1,703,903
2026-04-07	106.50	108.00	105.00	107.50	107.50	2,372,925
2026-04-02	113.00	113.50	101.50	103.00	103.00	5,494,410
2026-04-01	115.00	115.50	112.00	112.50	112.50	1,141,198
2026-03-31	117.50	119.00	112.00	112.00	112.00	1,973,793
2026-03-30	116.50	119.50	116.00	118.50	118.50	771,520
2026-03-27	118.00	120.00	116.00	119.50	119.50	1,093,067
2026-03-26	124.50	124.50	119.50	119.50	119.50	1,135,047
2026-03-25	125.00	125.00	122.00	124.00	124.00	1,101,011
2026-03-24	123.50	123.50	120.00	122.50	122.50	745,554
2026-03-23	124.00	125.50	120.00	121.00	121.00	2,136,253
2026-03-20	126.00	129.00	125.50	127.00	127.00	1,029,280
2026-03-19	129.00	129.50	125.00	126.00	126.00	871,139
2026-03-18	130.00	130.00	128.00	128.50	128.50	840,515
2026-03-17	131.00	131.50	129.00	129.00	129.00	795,215
2026-03-16	128.50	130.50	127.50	129.50	129.50	662,170
2026-03-13	126.50	129.00	126.00	127.50	127.50	791,330
2026-03-12	131.50	132.50	128.00	128.50	128.50	1,637,898
2026-03-11	124.50	135.00	124.50	133.50	133.50	2,920,037
2026-03-10	124.00	126.50	123.00	123.50	123.50	1,161,813
2026-03-09	120.50	124.50	118.00	123.50	123.50	1,595,547
2026-03-06	121.00	124.50	120.50	123.50	123.50	811,346
2026-03-05	119.00	123.50	119.00	123.50	123.50	1,251,540
2026-03-04	124.00	124.00	115.00	116.50	116.50	3,137,411
2026-03-03	128.50	130.00	124.00	125.00	125.00	1,453,484
2026-03-02	125.00	130.50	123.50	128.50	128.50	1,484,121
2026-02-26	131.50	131.50	127.50	127.50	127.50	1,610,217
2026-02-25	129.00	130.50	127.50	130.50	130.50	989,241
2026-02-24	132.00	133.00	127.50	128.50	128.50	1,581,485
2026-02-23	127.50	132.50	126.50	132.00	132.00	1,527,359
2026-02-11	128.00	128.00	123.50	126.00	126.00	1,182,542
2026-02-10	124.50	127.50	124.00	127.00	127.00	624,414
2026-02-09	127.00	128.50	124.00	124.00	124.00	1,333,002
2026-02-06	128.00	128.00	123.50	125.50	125.50	1,298,900
2026-02-05	130.50	132.00	128.00	128.50	128.50	1,393,220
2026-02-04	132.00	132.00	127.00	130.50	130.50	2,423,315
2026-02-03	136.50	136.50	131.50	132.00	132.00	1,212,656
2026-02-02	135.50	135.50	132.00	133.50	133.50	1,584,383
2026-01-30	144.00	144.00	136.00	136.00	136.00	2,183,070
2026-01-29	139.50	144.00	138.50	142.50	142.50	2,768,601
2026-01-28	134.50	140.00	133.50	139.00	139.00	1,680,665
2026-01-27	138.00	138.50	134.50	134.50	134.50	1,562,160
2026-01-26	139.00	141.50	137.50	137.50	137.50	1,093,060
2026-01-23	140.00	141.00	138.50	139.00	139.00	876,260
2026-01-22	142.00	142.00	138.50	138.50	138.50	954,508

← NewerPage 3 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.