Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.900	15.100	14.800	15.100	14.601	384,362
2022-11-03	14.800	15.100	14.800	14.900	14.407	206,974
2022-11-02	14.950	15.150	14.950	15.050	14.553	217,448
2022-11-01	14.800	15.050	14.750	14.950	14.456	228,641
2022-10-31	15.150	15.150	14.800	14.850	14.359	172,769
2022-10-28	15.000	15.100	14.850	15.000	14.504	244,234
2022-10-27	15.000	15.200	14.950	15.000	14.504	336,932
2022-10-26	14.750	15.000	14.700	14.800	14.311	437,428
2022-10-25	14.800	14.950	14.550	14.700	14.214	318,774
2022-10-24	15.050	15.050	14.700	14.700	14.214	590,637
2022-10-21	15.250	15.250	14.750	14.850	14.359	552,657
2022-10-20	14.700	15.200	14.250	15.200	14.698	2,807,039
2022-10-19	14.850	15.050	14.700	14.800	14.311	564,779
2022-10-18	14.750	14.900	14.550	14.850	14.359	547,181
2022-10-17	14.250	14.650	13.950	14.600	14.117	613,753
2022-10-14	14.250	14.600	14.250	14.450	13.972	706,955
2022-10-13	14.800	14.900	14.000	14.050	13.586	1,018,733
2022-10-12	14.800	15.000	14.500	14.850	14.359	405,899
2022-10-11	14.800	15.150	14.500	14.850	14.359	1,281,237
2022-10-07	15.300	15.400	15.100	15.200	14.698	552,291
2022-10-06	15.600	15.600	15.350	15.350	14.843	501,350
2022-10-05	15.400	15.700	15.200	15.550	15.036	1,631,282
2022-10-04	14.850	15.050	14.750	15.000	14.504	449,421
2022-10-03	14.450	14.750	14.400	14.650	14.166	325,420
2022-09-30	14.200	14.700	14.100	14.700	14.214	521,333
2022-09-29	14.000	14.600	14.000	14.450	13.972	853,732
2022-09-28	14.550	14.850	14.100	14.100	13.634	741,556
2022-09-27	14.800	14.800	14.400	14.700	14.214	564,017
2022-09-26	15.000	15.000	14.550	14.700	14.214	766,993
2022-09-23	15.100	15.300	15.050	15.200	14.698	221,487
2022-09-22	15.250	15.250	14.950	15.150	14.649	319,537
2022-09-21	15.700	15.700	15.250	15.300	14.794	564,831
2022-09-20	15.750	15.750	15.600	15.650	15.133	284,350
2022-09-19	16.000	16.050	15.500	15.600	15.084	514,019
2022-09-16	15.750	15.900	15.700	15.800	15.278	414,587
2022-09-15	15.800	16.100	15.750	15.950	15.423	278,251
2022-09-14	15.650	15.950	15.650	15.800	15.278	225,617
2022-09-13	16.350	16.350	16.150	16.200	15.665	142,303
2022-09-12	16.300	16.450	16.150	16.300	15.761	468,349
2022-09-08	15.850	16.150	15.800	16.150	15.616	426,354
2022-09-07	15.900	16.200	15.600	15.700	15.181	801,051
2022-09-06	16.000	16.250	15.900	15.950	15.423	283,070
2022-09-05	16.100	16.150	15.850	15.950	15.423	345,240
2022-09-02	16.400	16.500	16.050	16.050	15.519	315,443
2022-09-01	16.550	16.550	16.250	16.350	15.810	520,304
2022-08-31	16.650	16.750	16.500	16.700	16.148	316,215
2022-08-30	16.500	16.650	16.500	16.650	16.100	236,441
2022-08-29	16.600	16.600	16.300	16.500	15.955	404,970
2022-08-26	17.100	17.100	16.800	16.850	16.293	471,384
2022-08-25	17.150	17.150	16.900	16.900	16.341	226,579
2022-08-24	16.750	17.200	16.750	16.900	16.341	671,566
2022-08-23	16.850	16.850	16.650	16.750	16.196	206,241
2022-08-22	16.800	16.950	16.600	16.750	16.196	436,954
2022-08-19	16.950	16.950	16.600	16.850	16.293	389,856
2022-08-18	16.700	17.100	16.650	16.800	16.245	582,759
2022-08-17	16.600	17.200	16.600	16.700	16.148	972,107
2022-08-16	16.700	16.750	16.500	16.550	16.003	289,104
2022-08-15	16.500	16.800	16.200	16.650	16.100	766,254
2022-08-12	16.150	16.600	16.100	16.350	15.810	1,193,462
2022-08-11	15.900	16.050	15.850	16.000	15.471	328,838

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.6000 TWD
2022-04-21	1.3000 TWD
2021-07-09	0.6000 TWD
2020-07-09	0.3000 TWD
2019-07-19	0.5600 TWD

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