Chun Yuan Steel Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.200	23.200	22.750	22.850	20.929	731,111
2022-02-15	22.700	22.800	22.550	22.600	20.700	747,912
2022-02-14	22.850	22.900	22.400	22.650	20.746	707,346
2022-02-11	22.900	23.200	22.900	23.050	21.113	902,607
2022-02-10	23.450	23.450	22.850	23.100	21.158	1,793,807
2022-02-09	22.950	23.200	22.850	23.050	21.113	1,442,838
2022-02-08	22.300	22.800	22.250	22.750	20.838	1,658,873
2022-02-07	21.350	22.500	21.350	22.450	20.563	2,035,261
2022-01-26	21.150	21.400	21.000	21.100	19.327	1,204,077
2022-01-25	21.600	21.850	21.100	21.150	19.372	1,578,436
2022-01-24	21.950	22.000	21.300	21.600	19.785	1,301,168
2022-01-21	22.300	22.600	22.100	22.150	20.288	1,225,340
2022-01-20	22.200	22.550	22.150	22.400	20.517	835,508
2022-01-19	22.300	22.350	22.150	22.150	20.288	914,046
2022-01-18	22.600	22.850	22.400	22.400	20.517	1,014,592
2022-01-17	22.350	22.500	22.100	22.500	20.609	984,129
2022-01-14	22.900	22.900	22.250	22.450	20.563	2,082,262
2022-01-13	22.500	23.250	22.400	22.800	20.884	2,088,737
2022-01-12	22.800	22.900	22.350	22.500	20.609	1,335,112
2022-01-11	23.050	23.050	22.600	22.600	20.700	1,716,515
2022-01-10	22.950	23.350	22.950	23.000	21.067	1,222,614
2022-01-07	23.550	23.650	22.900	22.950	21.021	2,494,121
2022-01-06	23.750	23.800	23.500	23.500	21.525	1,050,837
2022-01-05	23.800	24.150	23.800	23.800	21.800	1,302,123
2022-01-04	24.350	24.350	23.800	23.800	21.800	1,498,170
2022-01-03	24.400	24.400	23.950	24.150	22.120	1,643,794
2021-12-30	24.550	24.700	24.200	24.400	22.349	2,128,773
2021-12-29	24.300	24.450	24.200	24.200	22.166	1,235,205
2021-12-28	24.400	24.450	24.200	24.200	22.166	1,684,933
2021-12-27	24.500	24.700	24.200	24.250	22.212	3,033,192
2021-12-24	25.200	25.500	24.550	24.600	22.532	5,298,392
2021-12-23	25.500	25.500	25.050	25.200	23.082	6,126,217
2021-12-22	26.000	26.000	25.350	25.700	23.540	8,982,080
2021-12-21	25.400	26.250	25.150	26.000	23.815	31,333,274
2021-12-20	23.650	24.750	23.400	24.600	22.532	12,065,849
2021-12-17	23.350	23.900	23.350	23.400	21.433	7,024,262
2021-12-16	23.500	23.500	22.950	23.050	21.113	1,282,898
2021-12-15	22.950	23.400	22.850	23.250	21.296	1,861,016
2021-12-14	23.200	23.400	22.800	22.850	20.929	2,168,096
2021-12-13	22.900	23.500	22.750	23.200	21.250	3,588,547
2021-12-10	22.650	23.100	22.550	22.600	20.700	1,434,762
2021-12-09	23.100	23.150	22.650	22.700	20.792	1,498,293
2021-12-08	23.200	23.500	22.850	22.850	20.929	4,209,777
2021-12-07	22.550	23.000	22.500	22.850	20.929	2,897,930
2021-12-06	22.550	22.700	22.250	22.400	20.517	1,100,488
2021-12-03	22.200	22.650	22.200	22.350	20.471	1,507,241
2021-12-02	22.100	22.350	21.950	22.000	20.151	1,522,021
2021-12-01	21.900	22.200	21.700	22.100	20.242	1,121,292
2021-11-30	22.050	22.250	21.900	22.150	20.288	1,732,262
2021-11-29	22.100	22.250	21.650	21.950	20.105	1,966,958
2021-11-26	23.100	23.100	22.450	22.550	20.655	2,045,294
2021-11-25	23.350	23.450	22.750	22.950	21.021	3,174,199
2021-11-24	22.550	23.250	22.300	22.950	21.021	5,398,515
2021-11-23	22.100	22.800	22.100	22.200	20.334	3,520,516
2021-11-22	21.950	22.150	21.550	22.000	20.151	2,231,470
2021-11-19	22.350	22.350	21.650	21.850	20.013	3,487,647
2021-11-18	22.300	22.400	22.050	22.250	20.380	2,299,181
2021-11-17	22.750	22.750	22.250	22.300	20.426	2,854,245
2021-11-16	22.600	22.950	22.450	22.550	20.655	2,194,178
2021-11-15	23.200	23.200	22.550	22.600	20.700	2,489,993

← NewerPage 20 of 21 · 1,216 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.