Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,552,879 |
| 2026-01-20 | 145.50 | 145.50 | 140.50 | 140.50 | 140.50 | 1,791,198 |
| 2026-01-19 | 148.50 | 148.50 | 144.50 | 145.50 | 145.50 | 2,421,291 |
| 2026-01-16 | 143.00 | 149.00 | 141.50 | 149.00 | 149.00 | 3,432,934 |
| 2026-01-15 | 143.50 | 145.50 | 140.00 | 142.00 | 142.00 | 1,798,270 |
| 2026-01-14 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 1,788,400 |
| 2026-01-13 | 140.50 | 142.00 | 137.00 | 137.50 | 137.50 | 1,160,360 |
| 2026-01-12 | 133.50 | 140.00 | 133.00 | 139.00 | 139.00 | 1,615,288 |
| 2026-01-09 | 136.00 | 136.00 | 132.50 | 132.50 | 132.50 | 1,053,409 |
| 2026-01-08 | 140.00 | 140.50 | 135.00 | 135.50 | 135.50 | 1,188,508 |
| 2026-01-07 | 142.50 | 142.50 | 138.00 | 139.00 | 139.00 | 1,714,102 |
| 2026-01-06 | 150.50 | 150.50 | 142.00 | 142.00 | 142.00 | 1,654,812 |
| 2026-01-05 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | 2,165,752 |
| 2026-01-02 | 142.00 | 148.00 | 141.00 | 145.50 | 145.50 | 2,408,519 |
| 2025-12-31 | 140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 584,356 |
| 2025-12-30 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 508,381 |
| 2025-12-29 | 137.50 | 141.50 | 137.50 | 140.50 | 140.50 | 649,733 |
| 2025-12-26 | 139.50 | 139.50 | 136.50 | 138.50 | 138.50 | 565,410 |
| 2025-12-24 | 139.00 | 141.50 | 138.00 | 138.50 | 138.50 | 477,233 |
| 2025-12-23 | 139.00 | 139.50 | 137.50 | 139.00 | 139.00 | 553,061 |
| 2025-12-22 | 138.00 | 140.00 | 137.50 | 139.00 | 139.00 | 724,010 |
| 2025-12-19 | 134.50 | 137.00 | 134.50 | 137.00 | 137.00 | 1,056,320 |
| 2025-12-18 | 137.50 | 137.50 | 134.50 | 134.50 | 134.50 | 489,110 |
| 2025-12-17 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | 418,100 |
| 2025-12-16 | 139.00 | 140.00 | 135.00 | 136.50 | 136.50 | 760,100 |
| 2025-12-15 | 138.00 | 142.50 | 137.00 | 139.00 | 139.00 | 740,000 |
| 2025-12-12 | 140.00 | 140.50 | 138.00 | 138.50 | 138.50 | 380,010 |
| 2025-12-11 | 140.00 | 140.50 | 137.50 | 139.00 | 139.00 | 539,000 |
| 2025-12-10 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 871,291 |
| 2025-12-09 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | 430,390 |
| 2025-12-08 | 140.50 | 141.50 | 140.00 | 140.50 | 140.50 | 363,484 |
| 2025-12-05 | 140.50 | 141.00 | 139.00 | 140.00 | 140.00 | 297,002 |
| 2025-12-04 | 139.50 | 141.00 | 138.50 | 140.50 | 140.50 | 609,019 |
| 2025-12-03 | 142.00 | 142.00 | 139.00 | 140.50 | 140.50 | 450,364 |
| 2025-12-02 | 142.50 | 142.50 | 139.50 | 141.50 | 141.50 | 791,259 |
| 2025-12-01 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 989,158 |
| 2025-11-28 | 141.50 | 141.50 | 139.00 | 140.50 | 140.50 | 791,031 |
| 2025-11-27 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 486,080 |
| 2025-11-26 | 141.00 | 143.50 | 141.00 | 142.50 | 142.50 | 876,122 |
| 2025-11-25 | 139.50 | 141.00 | 138.00 | 139.00 | 139.00 | 1,058,224 |
| 2025-11-24 | 136.50 | 139.50 | 135.00 | 138.50 | 138.50 | 1,704,049 |
| 2025-11-21 | 132.50 | 135.00 | 131.00 | 135.00 | 135.00 | 1,293,210 |
| 2025-11-20 | 132.00 | 136.00 | 131.50 | 135.00 | 135.00 | 1,580,122 |
| 2025-11-19 | 131.00 | 133.50 | 129.00 | 130.50 | 130.50 | 1,693,272 |
| 2025-11-18 | 133.00 | 134.50 | 129.50 | 130.50 | 130.50 | 2,817,821 |
| 2025-11-17 | 135.00 | 141.50 | 132.50 | 133.50 | 133.50 | 3,965,286 |
| 2025-11-14 | 147.00 | 147.00 | 135.00 | 137.50 | 137.50 | 5,271,750 |
| 2025-11-13 | 150.00 | 151.50 | 149.50 | 149.50 | 149.50 | 606,820 |
| 2025-11-12 | 151.50 | 152.50 | 149.00 | 149.50 | 149.50 | 711,195 |
| 2025-11-11 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | 573,223 |
| 2025-11-10 | 150.50 | 151.50 | 146.50 | 150.00 | 150.00 | 1,022,003 |
| 2025-11-07 | 152.00 | 152.00 | 148.50 | 149.50 | 149.50 | 1,269,550 |
| 2025-11-06 | 154.00 | 154.50 | 151.00 | 152.50 | 152.50 | 640,111 |
| 2025-11-05 | 153.00 | 154.00 | 150.50 | 152.50 | 152.50 | 749,021 |
| 2025-11-04 | 157.50 | 158.50 | 154.00 | 154.00 | 154.00 | 1,035,420 |
| 2025-11-03 | 153.50 | 159.00 | 153.50 | 157.00 | 157.00 | 1,559,102 |
| 2025-10-31 | 154.50 | 156.50 | 153.00 | 153.50 | 153.50 | 1,403,036 |
| 2025-10-30 | 156.00 | 157.50 | 153.00 | 154.50 | 154.50 | 1,797,239 |
| 2025-10-29 | 157.50 | 160.00 | 155.50 | 155.50 | 155.50 | 1,582,553 |
| 2025-10-28 | 158.50 | 160.00 | 156.00 | 157.50 | 157.50 | 1,271,060 |
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.