Chung Hung Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 36.350 | 37.200 | 35.200 | 35.550 | 31.627 | 29,361,458 |
| 2021-11-11 | 35.000 | 37.950 | 34.700 | 36.250 | 32.250 | 61,859,009 |
| 2021-11-10 | 35.450 | 35.700 | 34.900 | 34.950 | 31.093 | 14,719,023 |
| 2021-11-09 | 36.000 | 36.200 | 35.100 | 35.700 | 31.761 | 29,615,873 |
| 2021-11-08 | 34.850 | 36.700 | 34.800 | 36.250 | 32.250 | 57,273,104 |
| 2021-11-05 | 35.050 | 35.200 | 34.200 | 34.300 | 30.515 | 15,281,577 |
| 2021-11-04 | 36.150 | 36.350 | 35.100 | 35.150 | 31.271 | 17,054,026 |
| 2021-11-03 | 35.200 | 36.100 | 34.900 | 35.700 | 31.761 | 20,288,631 |
| 2021-11-02 | 35.250 | 36.300 | 35.000 | 35.150 | 31.271 | 16,527,554 |
| 2021-11-01 | 35.550 | 35.950 | 34.650 | 35.200 | 31.316 | 15,918,190 |
| 2021-10-29 | 34.900 | 35.350 | 34.350 | 35.100 | 31.227 | 11,733,456 |
| 2021-10-28 | 35.050 | 35.400 | 34.250 | 34.850 | 31.004 | 12,214,014 |
| 2021-10-27 | 35.350 | 35.700 | 35.000 | 35.300 | 31.405 | 8,449,796 |
| 2021-10-26 | 35.350 | 35.750 | 34.550 | 35.600 | 31.672 | 14,048,599 |
| 2021-10-25 | 33.300 | 35.200 | 33.300 | 35.050 | 31.182 | 22,093,530 |
| 2021-10-22 | 36.700 | 36.700 | 33.550 | 33.700 | 29.981 | 42,806,994 |
← NewerPage 21 of 21 · 1,216 trading days
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.