Hsin Kuang Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	48.150	48.850	48.100	48.200	48.200	1,019,859
2026-10-21	47.850	48.400	47.000	47.800	47.800	716,983
2026-10-20	47.850	47.950	46.850	47.400	47.400	842,618
2026-10-19	47.500	48.250	47.350	48.250	48.250	1,134,483
2026-10-16	47.250	48.500	47.200	47.900	47.900	1,436,923
2026-10-15	47.350	47.450	46.200	46.950	46.950	700,027
2026-10-14	46.350	47.350	46.350	47.350	47.350	1,075,121
2026-10-13	45.850	46.450	45.850	46.300	46.300	678,011
2026-10-12	46.800	46.800	46.000	46.200	46.200	460,402
2026-10-08	45.550	46.250	45.550	45.950	45.950	219,010
2026-10-07	45.950	45.950	45.600	45.900	45.900	324,000
2026-10-06	45.700	46.350	45.450	45.750	45.750	411,010
2026-10-05	46.700	46.700	45.800	45.800	45.800	579,508
2026-10-02	46.100	47.150	46.100	46.650	46.650	808,210
2026-10-01	46.900	47.000	46.050	46.200	46.200	748,002
2026-09-30	45.700	46.500	45.700	46.500	46.500	1,033,273
2026-09-29	46.000	46.850	45.100	45.700	45.700	1,833,975
2026-09-24	45.000	46.200	44.950	46.100	46.100	810,400
2026-09-23	45.850	45.850	45.150	45.350	45.350	380,827
2026-09-22	44.500	45.900	44.400	45.650	45.650	1,416,302

Page 1 of 1 · 20 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.