Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 157.50 | 159.50 | 156.00 | 158.50 | 158.50 | 1,248,152 |
| 2025-10-23 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 1,814,716 |
| 2025-10-22 | 161.00 | 162.50 | 160.50 | 160.50 | 160.50 | 776,225 |
| 2025-10-21 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 1,029,545 |
| 2025-10-20 | 165.50 | 165.50 | 160.50 | 161.00 | 161.00 | 2,155,620 |
| 2025-10-17 | 170.00 | 171.00 | 165.50 | 165.50 | 165.50 | 1,443,156 |
| 2025-10-16 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 978,103 |
| 2025-10-15 | 170.00 | 170.50 | 165.00 | 165.50 | 165.50 | 1,665,087 |
| 2025-10-14 | 171.00 | 174.00 | 168.00 | 168.00 | 168.00 | 1,385,442 |
| 2025-10-13 | 163.00 | 170.00 | 161.00 | 170.00 | 170.00 | 1,691,118 |
| 2025-10-09 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | 1,109,713 |
| 2025-10-08 | 173.00 | 174.50 | 169.00 | 169.50 | 169.50 | 1,489,400 |
| 2025-10-07 | 168.50 | 176.00 | 168.50 | 175.00 | 175.00 | 1,887,439 |
| 2025-10-03 | 170.00 | 171.00 | 166.50 | 168.50 | 168.50 | 1,202,998 |
| 2025-10-02 | 171.00 | 172.50 | 169.00 | 169.50 | 169.50 | 929,364 |
| 2025-10-01 | 175.50 | 176.00 | 170.00 | 170.00 | 170.00 | 1,714,285 |
| 2025-09-30 | 172.50 | 178.00 | 172.50 | 175.00 | 175.00 | 1,657,486 |
| 2025-09-29 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-09-26 | 172.50 | 174.00 | 170.00 | 172.00 | 172.00 | 1,714,413 |
| 2025-09-25 | 174.00 | 178.00 | 172.00 | 172.50 | 172.50 | 2,202,091 |
| 2025-09-24 | 171.00 | 181.50 | 169.00 | 173.50 | 173.50 | 4,027,048 |
| 2025-09-23 | 173.50 | 175.50 | 171.00 | 171.50 | 171.50 | 2,113,505 |
| 2025-09-22 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | 1,239,266 |
| 2025-09-19 | 170.50 | 175.50 | 170.00 | 173.00 | 173.00 | 2,093,001 |
| 2025-09-18 | 168.50 | 171.00 | 168.00 | 170.00 | 170.00 | 1,269,279 |
| 2025-09-17 | 170.00 | 172.50 | 166.00 | 166.50 | 166.50 | 1,719,204 |
| 2025-09-16 | 169.50 | 170.00 | 168.00 | 169.00 | 169.00 | 620,160 |
| 2025-09-15 | 170.50 | 171.50 | 168.50 | 169.00 | 169.00 | 1,274,580 |
| 2025-09-12 | 169.50 | 171.50 | 169.50 | 170.50 | 170.50 | 855,870 |
| 2025-09-11 | 172.00 | 174.50 | 168.50 | 168.50 | 168.50 | 1,603,234 |
| 2025-09-10 | 173.50 | 173.50 | 170.00 | 171.50 | 171.50 | 1,497,300 |
| 2025-09-09 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 1,078,486 |
| 2025-09-08 | 175.00 | 177.50 | 174.00 | 174.00 | 174.00 | 1,010,117 |
| 2025-09-05 | 176.00 | 176.00 | 172.50 | 174.00 | 174.00 | 1,307,154 |
| 2025-09-04 | 174.50 | 176.50 | 173.50 | 173.50 | 173.50 | 1,354,026 |
| 2025-09-03 | 176.50 | 177.50 | 173.00 | 173.00 | 173.00 | 1,877,815 |
| 2025-09-02 | 178.50 | 179.50 | 175.00 | 176.00 | 176.00 | 1,982,479 |
| 2025-09-01 | 183.50 | 185.00 | 175.00 | 178.00 | 178.00 | 3,407,824 |
| 2025-08-29 | 190.00 | 190.00 | 182.00 | 183.50 | 183.50 | 3,943,899 |
| 2025-08-28 | 191.50 | 192.00 | 187.50 | 188.00 | 188.00 | 1,571,507 |
| 2025-08-27 | 187.00 | 194.00 | 187.00 | 192.50 | 192.50 | 2,835,179 |
| 2025-08-26 | 191.50 | 192.50 | 182.50 | 187.00 | 187.00 | 4,213,533 |
| 2025-08-25 | 202.00 | 203.00 | 192.00 | 192.00 | 192.00 | 4,589,462 |
| 2025-08-22 | 195.50 | 200.00 | 192.00 | 196.50 | 196.50 | 3,643,467 |
| 2025-08-21 | 191.00 | 200.00 | 191.00 | 193.50 | 193.50 | 4,031,108 |
| 2025-08-20 | 191.00 | 194.00 | 187.50 | 190.00 | 190.00 | 3,618,801 |
| 2025-08-19 | 189.50 | 193.00 | 187.50 | 192.00 | 192.00 | 2,790,414 |
| 2025-08-18 | 182.00 | 191.00 | 181.50 | 190.50 | 190.50 | 3,494,343 |
| 2025-08-15 | 183.00 | 183.50 | 179.50 | 181.50 | 181.50 | 3,002,987 |
| 2025-08-14 | 191.00 | 191.50 | 183.00 | 183.00 | 183.00 | 4,783,794 |
| 2025-08-13 | 200.50 | 203.00 | 191.00 | 191.00 | 191.00 | 5,239,594 |
| 2025-08-12 | 203.00 | 205.00 | 196.00 | 199.50 | 199.50 | 5,236,847 |
| 2025-08-11 | 190.50 | 203.50 | 190.00 | 203.00 | 203.00 | 5,107,424 |
| 2025-08-08 | 192.00 | 198.00 | 190.00 | 190.50 | 190.50 | 3,659,825 |
| 2025-08-07 | 194.50 | 195.50 | 192.00 | 193.00 | 188.84 | 1,891,193 |
| 2025-08-06 | 194.50 | 196.50 | 193.50 | 193.50 | 189.33 | 1,424,300 |
| 2025-08-05 | 195.50 | 197.00 | 194.00 | 194.50 | 190.31 | 1,467,283 |
| 2025-08-04 | 193.50 | 196.50 | 190.50 | 194.00 | 189.82 | 2,127,722 |
| 2025-08-01 | 187.50 | 198.00 | 185.00 | 194.00 | 194.00 | 5,121,947 |
| 2025-07-31 | 191.50 | 192.00 | 186.00 | 188.00 | 188.00 | 1,612,967 |
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.