Chun Yuan Steel Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	23.400	23.700	22.900	23.050	21.113	2,458,206
2021-11-11	23.050	24.200	22.800	23.200	21.250	6,434,679
2021-11-10	23.450	23.600	22.900	22.900	20.975	2,333,544
2021-11-09	23.900	23.900	23.050	23.450	21.479	3,274,944
2021-11-08	22.700	23.900	22.700	23.600	21.616	7,790,106
2021-11-05	22.650	22.650	22.250	22.450	20.563	1,547,439
2021-11-04	23.300	23.300	22.600	22.600	20.700	2,005,142
2021-11-03	22.400	23.100	22.400	22.950	21.021	2,412,064
2021-11-02	22.750	23.150	22.300	22.350	20.471	2,702,581
2021-11-01	23.100	23.200	22.550	22.600	20.700	2,133,549
2021-10-29	22.750	23.000	22.300	22.700	20.792	2,978,517
2021-10-28	22.800	23.050	22.650	22.650	20.746	1,759,248
2021-10-27	22.900	23.200	22.750	22.800	20.884	1,123,115
2021-10-26	23.250	23.450	22.900	22.950	21.021	1,588,358
2021-10-25	22.750	23.300	22.600	23.050	21.113	1,985,127
2021-10-22	24.350	24.350	22.800	22.900	20.975	4,468,810
2021-10-21	23.300	24.400	23.300	24.350	22.303	4,340,596
2021-10-20	24.300	24.300	23.300	23.300	21.342	1,866,550
2021-10-19	23.650	24.000	23.500	23.600	21.616	1,958,720
2021-10-18	23.800	24.000	23.300	23.550	21.571	2,131,184
2021-10-15	23.650	23.800	23.400	23.650	21.662	1,794,315
2021-10-14	23.000	23.500	22.800	23.200	21.250	2,462,277

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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