Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 190.00 | 192.00 | 188.00 | 190.50 | 190.50 | 1,006,700 |
| 2025-07-29 | 191.50 | 192.50 | 187.50 | 188.50 | 188.50 | 1,239,536 |
| 2025-07-28 | 193.00 | 196.00 | 188.00 | 191.00 | 191.00 | 1,843,705 |
| 2025-07-25 | 192.50 | 194.00 | 191.00 | 191.50 | 191.50 | 1,123,741 |
| 2025-07-24 | 191.50 | 193.00 | 189.50 | 192.50 | 192.50 | 2,092,149 |
| 2025-07-23 | 189.00 | 192.50 | 186.50 | 192.50 | 192.50 | 3,595,922 |
| 2025-07-22 | 197.50 | 197.50 | 185.50 | 187.00 | 187.00 | 8,449,768 |
| 2025-07-21 | 201.00 | 201.00 | 195.00 | 196.50 | 196.50 | 2,409,659 |
| 2025-07-18 | 203.50 | 204.00 | 199.00 | 200.00 | 200.00 | 2,243,282 |
| 2025-07-17 | 201.00 | 204.00 | 200.50 | 201.50 | 201.50 | 1,468,405 |
| 2025-07-16 | 205.50 | 206.00 | 198.50 | 200.00 | 200.00 | 4,251,880 |
| 2025-07-15 | 207.00 | 208.50 | 203.00 | 203.00 | 203.00 | 3,117,105 |
| 2025-07-14 | 205.50 | 212.00 | 204.00 | 207.50 | 207.50 | 4,303,319 |
| 2025-07-11 | 203.00 | 209.00 | 203.00 | 205.00 | 205.00 | 3,189,296 |
| 2025-07-10 | 202.00 | 207.00 | 201.50 | 203.50 | 203.50 | 3,477,109 |
| 2025-07-09 | 209.00 | 217.50 | 201.50 | 203.00 | 203.00 | 10,662,046 |
| 2025-07-08 | 216.50 | 216.50 | 205.00 | 210.00 | 210.00 | 10,533,524 |
| 2025-07-07 | 221.00 | 222.50 | 214.50 | 216.50 | 216.50 | 10,691,200 |
| 2025-07-04 | 247.00 | 247.50 | 220.50 | 220.50 | 220.50 | 17,674,885 |
| 2025-07-03 | 237.00 | 245.00 | 236.50 | 245.00 | 245.00 | 8,694,910 |
| 2025-07-02 | 234.00 | 238.00 | 232.50 | 236.50 | 236.50 | 4,114,677 |
| 2025-07-01 | 238.00 | 239.00 | 232.00 | 235.50 | 235.50 | 5,675,827 |
| 2025-06-30 | 245.00 | 246.50 | 229.00 | 237.00 | 237.00 | 12,765,406 |
| 2025-06-27 | 239.00 | 246.00 | 237.50 | 243.00 | 243.00 | 10,797,097 |
| 2025-06-26 | 235.00 | 239.00 | 233.50 | 237.00 | 237.00 | 4,910,135 |
| 2025-06-25 | 238.00 | 244.00 | 234.00 | 235.00 | 235.00 | 9,636,627 |
| 2025-06-24 | 237.50 | 238.50 | 234.00 | 236.50 | 236.50 | 7,509,585 |
| 2025-06-23 | 225.00 | 236.50 | 224.50 | 236.50 | 236.50 | 14,631,881 |
| 2025-06-20 | 228.50 | 231.00 | 225.00 | 227.00 | 227.00 | 5,390,602 |
| 2025-06-19 | 229.50 | 234.50 | 225.50 | 228.50 | 228.50 | 6,633,345 |
| 2025-06-18 | 233.50 | 235.00 | 227.00 | 228.00 | 228.00 | 8,511,333 |
| 2025-06-17 | 237.00 | 238.00 | 230.00 | 232.50 | 232.50 | 6,907,953 |
| 2025-06-16 | 235.50 | 238.00 | 231.00 | 235.00 | 235.00 | 7,850,370 |
| 2025-06-13 | 226.50 | 243.00 | 224.50 | 236.50 | 236.50 | 23,967,784 |
| 2025-06-12 | 220.00 | 228.00 | 220.00 | 226.50 | 226.50 | 10,942,796 |
| 2025-06-11 | 219.00 | 226.00 | 215.00 | 220.00 | 220.00 | 8,347,086 |
| 2025-06-10 | 217.00 | 221.50 | 216.50 | 217.00 | 217.00 | 6,268,480 |
| 2025-06-09 | 217.00 | 225.00 | 216.00 | 217.00 | 217.00 | 19,231,275 |
| 2025-06-06 | 209.00 | 218.00 | 206.00 | 216.50 | 216.50 | 21,394,147 |
| 2025-06-05 | 200.00 | 209.00 | 198.00 | 208.00 | 208.00 | 19,280,347 |
| 2025-06-04 | 183.50 | 199.00 | 183.50 | 199.00 | 199.00 | 13,553,752 |
| 2025-06-03 | 181.00 | 184.50 | 178.50 | 181.00 | 181.00 | 4,841,259 |
| 2025-06-02 | 182.00 | 186.50 | 178.50 | 180.00 | 180.00 | 9,450,515 |
| 2025-05-29 | 182.00 | 185.50 | 178.00 | 180.00 | 180.00 | 6,953,061 |
| 2025-05-28 | 173.00 | 184.50 | 170.50 | 182.00 | 182.00 | 8,559,008 |
| 2025-05-27 | 170.00 | 172.00 | 168.00 | 168.50 | 168.50 | 2,061,650 |
| 2025-05-26 | 178.00 | 178.50 | 167.00 | 170.00 | 170.00 | 7,965,852 |
| 2025-05-23 | 182.00 | 185.00 | 174.50 | 178.00 | 178.00 | 4,236,294 |
| 2025-05-22 | 180.50 | 184.00 | 179.50 | 180.50 | 180.50 | 3,197,094 |
| 2025-05-21 | 182.50 | 183.50 | 179.00 | 179.50 | 179.50 | 2,254,608 |
| 2025-05-20 | 181.50 | 183.00 | 179.00 | 180.00 | 180.00 | 1,694,125 |
| 2025-05-19 | 178.50 | 183.00 | 178.50 | 179.50 | 179.50 | 2,897,175 |
| 2025-05-16 | 181.50 | 185.00 | 177.50 | 178.00 | 178.00 | 5,008,339 |
| 2025-05-15 | 180.00 | 182.00 | 178.50 | 180.00 | 180.00 | 1,638,143 |
| 2025-05-14 | 182.50 | 182.50 | 176.00 | 179.00 | 179.00 | 3,681,027 |
| 2025-05-13 | 182.00 | 186.00 | 180.00 | 181.00 | 181.00 | 2,343,182 |
| 2025-05-12 | 183.00 | 183.50 | 179.50 | 180.50 | 180.50 | 1,607,956 |
| 2025-05-09 | 182.50 | 183.00 | 178.00 | 181.00 | 181.00 | 2,501,050 |
| 2025-05-08 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 3,789,211 |
| 2025-05-07 | 179.00 | 186.50 | 177.50 | 183.00 | 183.00 | 6,560,264 |
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.