China Steel Corp Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	39.200	39.200	39.150	39.150	39.150	2,037
2025-10-27	39.200	39.200	39.100	39.150	39.150	19,012
2025-10-23	39.150	39.150	39.100	39.100	39.100	33,000
2025-10-22	39.250	39.250	39.150	39.150	39.150	13,012
2025-10-21	39.250	39.250	39.200	39.200	39.200	19,012
2025-10-20	39.300	39.300	39.250	39.250	39.250	5,000
2025-10-17	39.250	39.300	39.250	39.300	39.300	12,000
2025-10-16	39.400	39.400	39.250	39.250	39.250	10,000
2025-10-15	39.300	39.400	39.100	39.400	39.400	3,000
2025-10-14	39.250	39.300	39.100	39.300	39.300	6,010
2025-10-13	39.000	39.200	39.000	39.200	39.200	16,000
2025-10-09	39.100	39.300	39.000	39.300	39.300	32,500
2025-10-08	39.150	39.400	39.100	39.400	39.400	45,099
2025-10-07	39.700	39.700	39.100	39.100	39.100	101,127
2025-10-03	39.500	39.800	39.500	39.700	39.700	6,000
2025-10-02	39.800	40.600	39.650	39.750	39.750	38,010
2025-10-01	39.800	39.800	39.750	39.750	39.750	2,000
2025-09-30	39.750	39.750	39.750	39.750	39.750	0
2025-09-29	39.750	39.750	39.750	39.750	39.750	0
2025-09-26	39.800	39.800	39.500	39.750	39.750	7,022
2025-09-25	39.700	39.700	39.700	39.700	39.700	1,000
2025-09-24	39.650	39.650	39.600	39.650	39.650	5,000
2025-09-23	39.600	39.700	39.600	39.600	39.600	7,000
2025-09-22	39.600	39.600	39.600	39.600	39.600	9,000
2025-09-19	39.600	39.600	39.600	39.600	39.600	1,000
2025-09-18	39.600	39.600	39.600	39.600	39.600	0
2025-09-17	39.400	39.600	39.400	39.600	39.600	5,012
2025-09-16	39.650	39.650	39.300	39.600	39.600	10,000
2025-09-15	39.650	39.650	39.500	39.500	39.500	5,000
2025-09-12	39.400	39.450	39.400	39.450	39.450	4,000
2025-09-11	39.400	39.600	39.400	39.400	39.400	6,010
2025-09-10	39.650	39.650	39.300	39.600	39.600	40,012
2025-09-09	39.450	39.650	39.400	39.650	39.650	23,010
2025-09-08	39.500	39.500	39.450	39.450	39.450	11,312
2025-09-05	39.450	39.500	39.450	39.500	39.500	2,026
2025-09-04	39.650	39.650	39.450	39.450	39.450	22,012
2025-09-03	39.600	39.650	39.600	39.650	39.650	9,012
2025-09-02	39.600	39.650	39.600	39.650	39.650	9,012
2025-09-01	39.500	39.550	39.500	39.550	39.550	3,000
2025-08-29	39.450	39.650	39.450	39.500	39.500	15,154
2025-08-28	39.600	39.600	39.500	39.600	39.600	11,000
2025-08-27	39.650	39.650	39.600	39.600	39.600	11,000
2025-08-26	39.650	39.650	39.650	39.650	39.650	1,000
2025-08-25	39.650	39.700	39.650	39.700	39.700	14,020
2025-08-22	39.600	39.600	39.600	39.600	39.600	0
2025-08-21	39.600	39.650	39.600	39.600	39.600	5,000
2025-08-20	39.650	39.650	39.650	39.650	39.650	0
2025-08-19	39.650	39.650	39.450	39.650	39.650	7,000
2025-08-18	39.450	39.650	39.450	39.650	39.650	14,033
2025-08-15	39.400	39.550	39.400	39.550	39.550	16,030
2025-08-14	39.600	39.600	39.350	39.350	39.350	12,042
2025-08-13	39.400	39.400	39.350	39.350	39.350	21,062
2025-08-12	39.400	39.400	39.400	39.400	39.400	4,000
2025-08-11	39.350	39.600	39.300	39.350	39.350	5,000
2025-08-08	39.500	39.500	39.350	39.350	39.350	40,000
2025-08-07	39.450	40.400	39.450	39.450	39.450	25,000
2025-08-06	39.350	39.450	39.350	39.400	39.400	16,000
2025-08-05	39.400	39.450	39.400	39.400	39.400	16,000
2025-08-04	39.400	39.400	39.400	39.400	39.400	5,000
2025-08-01	39.300	39.500	39.300	39.400	39.400	40,410

← NewerPage 5 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.4000 TWD
2022-07-26	3.1000 TWD
2021-08-31	1.4000 TWD
2020-07-24	1.4000 TWD
2019-07-25	1.4000 TWD

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