Century Iron And Steel Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 203.00 | 210.50 | 201.50 | 209.00 | 209.00 | 3,131,748 |
| 2024-10-30 | 208.00 | 210.00 | 204.00 | 207.00 | 207.00 | 3,642,748 |
| 2024-10-29 | 208.00 | 209.50 | 203.50 | 207.50 | 207.50 | 3,874,921 |
| 2024-10-28 | 215.00 | 216.00 | 204.50 | 208.00 | 208.00 | 6,201,139 |
| 2024-10-25 | 214.00 | 218.50 | 213.50 | 214.50 | 214.50 | 2,968,403 |
| 2024-10-24 | 224.50 | 224.50 | 213.50 | 213.50 | 213.50 | 7,839,053 |
| 2024-10-23 | 225.00 | 226.50 | 219.50 | 224.00 | 224.00 | 7,630,281 |
| 2024-10-22 | 233.50 | 236.00 | 222.50 | 223.50 | 223.50 | 8,257,016 |
| 2024-10-21 | 234.50 | 240.00 | 231.50 | 233.00 | 233.00 | 8,412,577 |
| 2024-10-18 | 231.00 | 240.00 | 228.00 | 233.00 | 233.00 | 11,867,250 |
| 2024-10-17 | 222.50 | 236.50 | 222.50 | 230.50 | 230.50 | 13,344,159 |
| 2024-10-16 | 219.50 | 227.50 | 219.50 | 221.00 | 221.00 | 7,180,085 |
| 2024-10-15 | 232.00 | 233.50 | 220.00 | 221.00 | 221.00 | 9,108,054 |
| 2024-10-14 | 213.50 | 231.50 | 213.50 | 230.50 | 230.50 | 9,937,099 |
| 2024-10-11 | 212.00 | 215.50 | 207.50 | 213.50 | 213.50 | 3,838,695 |
| 2024-10-09 | 217.00 | 218.00 | 210.50 | 211.00 | 211.00 | 5,125,975 |
| 2024-10-08 | 222.00 | 223.50 | 213.50 | 215.00 | 215.00 | 5,363,312 |
| 2024-10-07 | 225.50 | 230.50 | 223.00 | 223.50 | 223.50 | 5,472,562 |
| 2024-10-04 | 228.50 | 232.00 | 220.00 | 223.00 | 223.00 | 5,730,599 |
| 2024-10-01 | 223.50 | 231.50 | 219.50 | 229.50 | 229.50 | 7,802,683 |
| 2024-09-30 | 235.00 | 238.00 | 220.50 | 222.00 | 222.00 | 7,748,857 |
| 2024-09-27 | 238.00 | 241.00 | 232.00 | 233.00 | 233.00 | 6,398,810 |
| 2024-09-26 | 240.50 | 244.00 | 235.50 | 236.50 | 236.50 | 6,333,884 |
| 2024-09-25 | 250.00 | 250.50 | 238.00 | 238.00 | 238.00 | 10,003,697 |
| 2024-09-24 | 243.50 | 247.00 | 237.50 | 247.00 | 247.00 | 9,628,526 |
| 2024-09-23 | 245.50 | 253.00 | 242.50 | 244.00 | 244.00 | 14,460,362 |
| 2024-09-20 | 240.00 | 250.50 | 234.50 | 241.50 | 241.50 | 26,598,234 |
| 2024-09-19 | 213.50 | 234.50 | 213.50 | 234.50 | 234.50 | 12,039,459 |
| 2024-09-18 | 207.50 | 217.00 | 207.00 | 213.50 | 213.50 | 5,711,819 |
| 2024-09-16 | 210.00 | 214.00 | 205.50 | 206.50 | 206.50 | 4,375,051 |
| 2024-09-13 | 211.50 | 216.50 | 207.50 | 209.50 | 209.50 | 4,557,269 |
| 2024-09-12 | 208.50 | 212.00 | 207.00 | 210.00 | 210.00 | 2,784,813 |
| 2024-09-11 | 205.00 | 205.50 | 202.00 | 204.00 | 204.00 | 3,227,800 |
| 2024-09-10 | 215.00 | 215.00 | 201.50 | 204.50 | 204.50 | 7,043,950 |
| 2024-09-09 | 213.00 | 219.50 | 211.50 | 213.00 | 213.00 | 5,544,390 |
| 2024-09-06 | 219.00 | 223.50 | 215.00 | 219.00 | 219.00 | 7,448,257 |
| 2024-09-05 | 210.00 | 224.00 | 208.50 | 219.00 | 219.00 | 8,335,467 |
| 2024-09-04 | 205.00 | 213.00 | 202.00 | 206.00 | 206.00 | 9,211,510 |
| 2024-09-03 | 234.00 | 235.00 | 223.00 | 223.00 | 223.00 | 9,967,332 |
| 2024-09-02 | 237.00 | 242.00 | 234.50 | 235.00 | 235.00 | 6,068,210 |
| 2024-08-30 | 240.50 | 246.50 | 237.00 | 237.50 | 237.50 | 10,506,257 |
| 2024-08-29 | 243.00 | 246.50 | 237.00 | 239.00 | 239.00 | 11,530,496 |
| 2024-08-28 | 240.00 | 253.50 | 234.50 | 243.50 | 243.50 | 30,015,527 |
| 2024-08-27 | 213.50 | 234.50 | 212.00 | 234.50 | 234.50 | 14,899,660 |
| 2024-08-26 | 212.50 | 222.00 | 208.50 | 213.50 | 213.50 | 9,306,666 |
| 2024-08-23 | 214.00 | 214.50 | 205.50 | 212.50 | 212.50 | 7,583,157 |
| 2024-08-22 | 209.00 | 216.00 | 208.50 | 211.50 | 211.50 | 6,669,211 |
| 2024-08-21 | 211.50 | 216.50 | 208.00 | 209.00 | 209.00 | 6,727,788 |
| 2024-08-20 | 208.50 | 221.00 | 206.00 | 212.00 | 212.00 | 11,230,516 |
| 2024-08-19 | 207.50 | 212.00 | 205.50 | 206.00 | 206.00 | 3,631,067 |
| 2024-08-16 | 209.00 | 212.50 | 205.00 | 205.50 | 205.50 | 6,436,431 |
| 2024-08-15 | 208.00 | 211.00 | 202.50 | 206.00 | 206.00 | 5,162,002 |
| 2024-08-14 | 213.00 | 215.00 | 202.00 | 205.00 | 205.00 | 9,019,523 |
| 2024-08-13 | 204.00 | 205.00 | 197.50 | 204.00 | 204.00 | 5,167,107 |
| 2024-08-12 | 194.00 | 210.50 | 192.00 | 200.50 | 200.50 | 10,251,550 |
| 2024-08-09 | 194.50 | 198.50 | 191.50 | 192.50 | 192.50 | 6,130,284 |
| 2024-08-08 | 189.00 | 198.00 | 185.00 | 188.00 | 188.00 | 8,152,462 |
| 2024-08-07 | 180.00 | 194.50 | 178.50 | 194.50 | 194.50 | 6,104,242 |
| 2024-08-06 | 191.50 | 191.50 | 173.50 | 177.00 | 177.00 | 16,191,843 |
| 2024-08-05 | 200.50 | 201.50 | 192.50 | 192.50 | 192.50 | 2,630,858 |
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.