China Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 19.650 | 19.700 | 19.500 | 19.550 | 19.550 | 48,162,401 |
| 2026-10-21 | 19.650 | 19.750 | 19.500 | 19.600 | 19.600 | 40,203,403 |
| 2026-10-20 | 19.400 | 19.600 | 19.350 | 19.600 | 19.600 | 44,575,418 |
| 2026-10-19 | 19.450 | 19.500 | 19.250 | 19.500 | 19.500 | 41,549,259 |
| 2026-10-16 | 19.300 | 19.550 | 19.300 | 19.550 | 19.550 | 65,846,976 |
| 2026-10-15 | 19.500 | 19.500 | 19.200 | 19.250 | 19.250 | 46,430,571 |
| 2026-10-14 | 19.150 | 19.650 | 19.150 | 19.500 | 19.500 | 103,155,125 |
| 2026-10-13 | 19.050 | 19.200 | 19.050 | 19.150 | 19.150 | 29,814,172 |
| 2026-10-12 | 19.000 | 19.300 | 19.000 | 19.200 | 19.200 | 53,794,662 |
| 2026-10-08 | 18.900 | 19.050 | 18.900 | 18.950 | 18.950 | 26,622,757 |
| 2026-10-07 | 19.000 | 19.000 | 18.800 | 18.950 | 18.950 | 22,310,243 |
| 2026-10-06 | 19.000 | 19.000 | 18.850 | 18.950 | 18.950 | 18,324,948 |
| 2026-10-05 | 19.100 | 19.100 | 18.850 | 18.900 | 18.900 | 26,732,693 |
| 2026-10-02 | 18.900 | 19.100 | 18.900 | 19.000 | 19.000 | 21,041,727 |
| 2026-10-01 | 19.200 | 19.250 | 18.850 | 18.950 | 18.950 | 37,655,439 |
| 2026-09-30 | 18.950 | 19.250 | 18.900 | 19.200 | 19.200 | 90,295,303 |
| 2026-09-29 | 18.800 | 19.100 | 18.750 | 18.800 | 18.800 | 36,481,292 |
| 2026-09-24 | 18.600 | 18.700 | 18.600 | 18.650 | 18.650 | 20,362,174 |
| 2026-09-23 | 18.650 | 18.750 | 18.600 | 18.650 | 18.650 | 25,578,624 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 1.0000 TWD |
| 2022-07-26 | 3.1000 TWD |
| 2021-08-31 | 0.3000 TWD |
| 2020-07-24 | 0.5000 TWD |
| 2019-07-25 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.