Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.950	19.200	18.950	19.000	18.372	1,063,088
2022-05-16	18.900	19.100	18.650	19.000	18.372	959,952
2022-05-13	18.350	19.100	18.350	18.850	18.227	1,732,378
2022-05-12	19.100	19.250	18.100	18.100	17.502	1,877,663
2022-05-11	19.800	19.800	18.950	19.000	18.372	2,170,550
2022-05-10	19.450	20.000	19.000	19.750	19.097	1,354,476
2022-05-09	20.650	20.700	19.500	19.650	19.000	2,695,821
2022-05-06	20.800	20.900	20.500	20.900	20.209	1,218,772
2022-05-05	21.550	21.700	21.350	21.350	20.644	811,000
2022-05-04	21.300	21.500	21.000	21.150	20.451	861,145
2022-05-03	21.400	21.400	20.900	21.100	20.403	1,200,690
2022-04-29	21.850	21.850	21.400	21.400	20.693	1,750,139
2022-04-28	21.700	21.850	21.550	21.550	20.838	903,215
2022-04-27	21.600	21.850	21.300	21.500	20.789	2,401,487
2022-04-26	23.000	23.050	22.000	22.000	21.273	2,642,012
2022-04-25	23.800	23.800	22.800	22.900	22.143	3,289,747
2022-04-22	23.500	24.600	23.200	23.950	23.158	6,244,207
2022-04-21	23.500	23.800	23.300	23.400	22.626	5,773,458
2022-04-20	25.150	25.200	24.600	24.650	22.578	4,768,740
2022-04-19	24.600	25.100	24.300	24.900	22.807	3,253,326
2022-04-18	25.300	25.400	24.450	24.500	22.441	4,091,408
2022-04-15	25.400	25.650	25.250	25.250	23.128	3,060,645
2022-04-14	25.750	25.800	25.300	25.400	23.265	3,746,282
2022-04-13	25.250	25.750	25.050	25.650	23.494	6,655,914
2022-04-12	24.850	25.100	24.650	24.700	22.624	3,211,738
2022-04-11	24.700	25.100	24.600	24.750	22.670	3,331,228
2022-04-08	24.150	24.550	24.050	24.500	22.441	1,508,579
2022-04-07	24.500	25.050	24.000	24.000	21.983	3,245,157
2022-04-06	24.800	24.800	24.400	24.550	22.487	1,191,694
2022-04-01	24.450	24.800	24.200	24.800	22.716	1,913,283
2022-03-31	24.500	24.750	24.300	24.300	22.258	1,198,323
2022-03-30	24.800	24.800	24.200	24.500	22.441	2,639,164
2022-03-29	24.950	25.050	24.550	24.600	22.532	1,583,881
2022-03-28	25.500	25.500	24.550	25.050	22.945	2,282,225
2022-03-25	25.700	25.750	25.000	25.400	23.265	3,959,681
2022-03-24	25.600	26.200	25.600	25.700	23.540	4,443,030
2022-03-23	26.200	26.300	25.500	25.900	23.723	8,081,598
2022-03-22	25.300	26.800	25.050	26.050	23.860	22,445,591
2022-03-21	24.200	25.000	24.100	24.750	22.670	5,766,378
2022-03-18	23.900	24.050	23.700	23.800	21.800	1,353,781
2022-03-17	23.650	23.900	23.350	23.900	21.891	1,733,042
2022-03-16	23.950	23.950	23.000	23.250	21.296	2,410,352
2022-03-15	24.600	24.650	23.800	23.800	21.800	1,979,852
2022-03-14	24.850	24.900	24.550	24.600	22.532	2,445,413
2022-03-11	24.150	24.900	24.150	24.550	22.487	3,453,256
2022-03-10	24.150	24.650	23.700	24.450	22.395	4,751,081
2022-03-09	24.050	24.100	23.200	23.950	21.937	2,860,736
2022-03-08	24.700	25.100	23.150	23.500	21.525	5,574,586
2022-03-07	24.150	24.650	23.550	24.300	22.258	5,276,137
2022-03-04	24.200	24.750	24.200	24.200	22.166	2,180,598
2022-03-03	24.750	24.900	24.300	24.350	22.303	2,534,704
2022-03-02	24.450	25.050	24.200	24.500	22.441	5,343,831
2022-03-01	24.950	25.700	24.400	24.400	22.349	7,061,612
2022-02-25	24.100	24.650	23.800	24.400	22.349	6,327,302
2022-02-24	24.100	24.400	23.400	23.550	21.571	3,514,208
2022-02-23	23.650	24.800	23.650	24.650	22.578	9,917,884
2022-02-22	24.050	24.450	23.700	23.850	21.845	4,736,795
2022-02-21	23.000	24.750	23.000	23.950	21.937	9,712,965
2022-02-18	22.450	23.100	22.450	23.100	21.158	1,392,723
2022-02-17	22.850	23.000	22.650	22.700	20.792	783,768

← NewerPage 19 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.