Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 160.00 | 165.00 | 159.50 | 160.00 | 160.00 | 1,516,638 |
| 2025-02-04 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 1,394,695 |
| 2025-02-03 | 158.50 | 163.50 | 154.50 | 162.00 | 162.00 | 1,965,535 |
| 2025-01-22 | 157.00 | 160.50 | 156.00 | 160.50 | 160.50 | 1,771,289 |
| 2025-01-21 | 155.50 | 158.00 | 154.00 | 155.50 | 155.50 | 922,697 |
| 2025-01-20 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 906,977 |
| 2025-01-17 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | 1,212,730 |
| 2025-01-16 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1,425,439 |
| 2025-01-15 | 152.00 | 156.50 | 149.00 | 151.00 | 151.00 | 2,921,431 |
| 2025-01-14 | 147.00 | 154.00 | 147.00 | 154.00 | 154.00 | 3,065,894 |
| 2025-01-13 | 155.00 | 155.00 | 145.00 | 146.00 | 146.00 | 4,720,762 |
| 2025-01-10 | 155.50 | 156.50 | 148.50 | 156.00 | 156.00 | 5,949,663 |
| 2025-01-09 | 162.50 | 164.50 | 155.50 | 155.50 | 155.50 | 2,543,963 |
| 2025-01-08 | 163.00 | 164.50 | 161.00 | 162.50 | 162.50 | 1,381,790 |
| 2025-01-07 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 1,033,889 |
| 2025-01-06 | 163.00 | 165.50 | 162.00 | 165.00 | 165.00 | 1,585,037 |
| 2025-01-03 | 165.00 | 167.50 | 161.00 | 161.50 | 161.50 | 1,707,022 |
| 2025-01-02 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 1,357,709 |
| 2024-12-31 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1,775,254 |
| 2024-12-30 | 158.00 | 167.00 | 157.00 | 166.50 | 166.50 | 4,340,548 |
| 2024-12-27 | 171.50 | 172.00 | 157.50 | 160.00 | 160.00 | 10,569,243 |
| 2024-12-26 | 174.50 | 176.00 | 171.50 | 171.50 | 171.50 | 1,548,179 |
| 2024-12-25 | 175.00 | 176.00 | 172.50 | 173.00 | 173.00 | 1,243,231 |
| 2024-12-24 | 172.50 | 178.00 | 172.50 | 174.00 | 174.00 | 2,874,989 |
| 2024-12-23 | 174.50 | 176.00 | 171.50 | 171.50 | 171.50 | 2,531,520 |
| 2024-12-20 | 176.00 | 178.50 | 173.50 | 173.50 | 173.50 | 2,832,203 |
| 2024-12-19 | 182.50 | 184.50 | 172.50 | 174.50 | 174.50 | 12,012,538 |
| 2024-12-18 | 181.50 | 191.50 | 181.50 | 188.00 | 188.00 | 10,311,387 |
| 2024-12-17 | 176.50 | 181.50 | 176.50 | 180.00 | 180.00 | 2,519,156 |
| 2024-12-16 | 180.50 | 181.00 | 174.00 | 174.00 | 174.00 | 2,102,204 |
| 2024-12-13 | 180.00 | 183.00 | 176.50 | 179.00 | 179.00 | 1,751,586 |
| 2024-12-12 | 183.00 | 184.50 | 179.00 | 180.00 | 180.00 | 1,908,022 |
| 2024-12-11 | 177.50 | 186.00 | 176.50 | 183.50 | 183.50 | 3,401,751 |
| 2024-12-10 | 180.50 | 182.50 | 177.50 | 178.00 | 178.00 | 1,662,446 |
| 2024-12-09 | 180.00 | 183.50 | 176.50 | 181.00 | 181.00 | 1,631,834 |
| 2024-12-06 | 181.00 | 183.50 | 179.00 | 179.00 | 179.00 | 1,455,359 |
| 2024-12-05 | 185.00 | 186.50 | 181.00 | 181.00 | 181.00 | 2,018,059 |
| 2024-12-04 | 182.00 | 194.50 | 182.00 | 184.00 | 184.00 | 7,268,479 |
| 2024-12-03 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1,400,632 |
| 2024-12-02 | 178.50 | 184.00 | 177.00 | 180.00 | 180.00 | 3,210,191 |
| 2024-11-29 | 179.00 | 179.00 | 171.00 | 175.00 | 175.00 | 5,784,752 |
| 2024-11-28 | 181.00 | 182.00 | 175.50 | 180.00 | 180.00 | 1,910,099 |
| 2024-11-27 | 184.50 | 186.00 | 179.50 | 179.50 | 179.50 | 2,324,523 |
| 2024-11-26 | 184.50 | 185.00 | 182.00 | 182.50 | 182.50 | 1,297,594 |
| 2024-11-25 | 182.00 | 185.00 | 182.00 | 184.50 | 184.50 | 1,605,437 |
| 2024-11-22 | 182.00 | 184.50 | 180.00 | 180.50 | 180.50 | 2,093,628 |
| 2024-11-21 | 176.00 | 182.00 | 176.00 | 181.00 | 181.00 | 2,625,672 |
| 2024-11-20 | 181.50 | 183.00 | 175.50 | 176.00 | 176.00 | 3,623,392 |
| 2024-11-19 | 181.50 | 182.50 | 177.00 | 181.50 | 181.50 | 2,940,626 |
| 2024-11-18 | 184.00 | 184.50 | 178.00 | 179.50 | 179.50 | 3,561,390 |
| 2024-11-15 | 176.50 | 188.00 | 175.50 | 185.00 | 185.00 | 6,076,723 |
| 2024-11-14 | 184.00 | 184.50 | 175.50 | 176.50 | 176.50 | 8,307,733 |
| 2024-11-13 | 183.50 | 185.50 | 181.00 | 184.00 | 184.00 | 3,243,393 |
| 2024-11-12 | 185.00 | 187.50 | 183.50 | 183.50 | 183.50 | 4,349,118 |
| 2024-11-11 | 189.00 | 190.50 | 181.50 | 185.00 | 185.00 | 9,948,127 |
| 2024-11-08 | 201.00 | 203.00 | 185.00 | 187.50 | 187.50 | 20,199,334 |
| 2024-11-07 | 210.00 | 215.00 | 201.00 | 201.00 | 201.00 | 7,760,513 |
| 2024-11-06 | 212.50 | 213.00 | 208.00 | 209.00 | 209.00 | 1,949,510 |
| 2024-11-05 | 208.50 | 213.50 | 208.50 | 210.00 | 210.00 | 1,964,435 |
| 2024-11-04 | 210.00 | 215.00 | 207.50 | 211.00 | 211.00 | 3,116,502 |
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.