China Steel Chemical Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	117.50	117.50	115.50	116.50	107.49	633,191
2021-11-11	115.00	118.50	114.50	116.50	107.49	1,333,238
2021-11-10	116.00	117.00	116.00	116.00	107.03	673,065
2021-11-09	115.00	118.00	115.00	117.00	107.96	1,174,500
2021-11-08	116.00	117.50	114.00	115.00	106.11	2,046,983
2021-11-05	119.00	119.50	116.50	117.00	107.96	1,842,812
2021-11-04	121.50	122.00	118.50	119.00	109.80	1,757,765
2021-11-03	122.50	123.50	120.00	121.00	111.65	1,771,447
2021-11-02	126.00	127.00	120.00	121.50	112.11	3,953,954
2021-11-01	127.50	127.50	122.50	125.50	115.80	3,967,258
2021-10-29	121.50	127.50	121.00	123.50	113.95	6,474,624
2021-10-28	122.50	123.00	119.00	119.50	110.26	2,697,995
2021-10-27	122.50	124.00	122.00	123.00	113.49	2,009,720
2021-10-26	128.00	130.00	121.50	121.50	112.11	11,333,912
2021-10-25	119.00	130.50	119.00	126.50	116.72	13,639,420
2021-10-22	122.00	122.00	118.00	119.00	109.80	1,144,932
2021-10-21	121.50	124.50	121.00	121.50	112.11	3,482,016
2021-10-20	121.50	122.00	119.00	120.00	110.72	1,408,688
2021-10-19	120.50	124.00	118.00	120.50	111.19	2,323,383
2021-10-18	121.00	121.00	118.00	120.00	110.72	946,960
2021-10-15	119.50	122.00	118.50	120.00	110.72	2,214,843
2021-10-14	118.00	119.50	115.00	117.50	108.42	1,095,215

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.