Chung Hung Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	39.900	40.000	39.400	39.550	35.186	5,813,516
2022-02-15	40.050	40.150	39.100	39.100	34.785	7,415,894
2022-02-14	40.050	40.150	39.300	39.800	35.408	7,672,485
2022-02-11	40.350	40.950	40.250	40.350	35.897	10,489,697
2022-02-10	40.650	41.150	39.950	40.500	36.031	15,309,249
2022-02-09	40.650	40.900	39.900	40.250	35.809	13,946,968
2022-02-08	39.200	40.200	39.200	40.000	35.586	13,869,610
2022-02-07	37.950	39.900	37.800	39.850	35.453	21,522,489
2022-01-26	36.800	37.200	36.700	37.000	32.917	5,621,087
2022-01-25	37.100	37.900	36.750	36.750	32.695	10,342,766
2022-01-24	37.900	37.900	36.550	37.100	33.006	10,923,257
2022-01-21	38.800	39.700	38.150	38.150	33.940	12,932,777
2022-01-20	38.200	39.250	38.200	39.250	34.919	9,543,119
2022-01-19	38.500	38.700	38.200	38.250	34.029	7,362,960
2022-01-18	39.450	40.000	38.800	38.800	34.519	8,774,599
2022-01-17	39.700	39.750	39.350	39.450	35.097	6,911,723
2022-01-14	40.050	40.100	39.100	40.000	35.586	19,651,994
2022-01-13	38.500	40.100	38.400	40.000	35.586	28,938,040
2022-01-12	38.300	38.600	37.950	38.450	34.207	10,723,398
2022-01-11	38.900	39.000	38.150	38.150	33.940	11,883,568
2022-01-10	38.800	39.350	38.500	38.900	34.607	12,663,196
2022-01-07	39.750	40.250	38.950	39.050	34.741	11,931,794
2022-01-06	40.200	40.250	39.550	39.750	35.364	11,237,028
2022-01-05	40.350	41.300	40.050	40.250	35.809	14,889,307
2022-01-04	40.600	40.600	39.900	40.150	35.720	11,932,642
2022-01-03	41.100	41.150	40.150	40.700	36.209	12,385,350
2021-12-30	41.650	41.750	41.050	41.150	36.609	8,525,138
2021-12-29	41.250	41.550	41.050	41.500	36.921	9,262,987
2021-12-28	41.350	41.600	40.900	41.100	36.565	15,418,459
2021-12-27	42.500	42.600	40.850	41.000	36.476	38,828,132
2021-12-24	44.100	44.300	42.550	42.550	37.855	26,406,955
2021-12-23	44.300	44.450	43.050	43.550	38.744	38,696,855
2021-12-22	44.550	44.950	43.700	43.900	39.056	43,747,952
2021-12-21	43.400	44.600	42.150	44.550	39.634	76,095,260
2021-12-20	42.550	44.700	42.200	44.050	39.189	129,699,164
2021-12-17	40.200	42.350	40.000	41.700	37.099	101,346,398
2021-12-16	40.100	40.250	39.200	39.400	35.052	21,141,764
2021-12-15	39.650	40.300	39.500	39.950	35.542	16,875,933
2021-12-14	40.800	40.900	39.600	39.650	35.275	40,307,930
2021-12-13	39.500	40.950	39.150	40.900	36.387	63,840,931
2021-12-10	38.500	39.650	38.400	38.500	34.252	25,932,685
2021-12-09	39.200	39.750	38.300	38.450	34.207	24,554,233
2021-12-08	39.750	41.000	39.000	39.150	34.830	70,436,999
2021-12-07	37.100	39.200	37.100	39.000	34.696	52,044,694
2021-12-06	37.200	37.700	36.900	37.100	33.006	26,371,560
2021-12-03	36.500	36.900	36.100	36.500	32.472	25,638,142
2021-12-02	35.150	36.500	35.150	36.200	32.205	25,438,167
2021-12-01	34.250	35.400	34.250	35.400	31.494	14,844,840
2021-11-30	35.000	35.400	34.700	35.100	31.227	21,639,033
2021-11-29	34.950	35.550	34.650	35.100	31.227	20,369,207
2021-11-26	37.350	37.750	36.050	36.250	32.250	33,174,355
2021-11-25	38.300	39.200	37.500	38.150	33.940	74,970,093
2021-11-24	35.700	38.350	35.700	37.400	33.273	99,705,090
2021-11-23	33.550	36.100	33.500	35.200	31.316	58,417,197
2021-11-22	32.750	33.500	32.250	33.400	29.714	15,366,356
2021-11-19	33.900	33.900	32.800	32.850	29.225	20,113,891
2021-11-18	33.950	34.400	33.600	33.900	30.159	10,010,423
2021-11-17	34.000	34.650	33.700	33.850	30.115	13,667,730
2021-11-16	34.550	35.200	34.000	34.100	30.337	17,549,873
2021-11-15	35.650	35.700	34.500	34.750	30.915	18,018,250

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.3500 TWD
2022-07-26	2.8000 TWD
2021-08-26	0.3000 TWD
2019-07-25	0.1000 TWD

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