Century Iron And Steel Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	156.50	158.50	150.00	151.50	151.50	4,359,548
2023-08-08	154.00	162.00	154.00	157.00	157.00	9,096,108
2023-08-07	153.00	154.50	151.00	153.00	153.00	2,269,873
2023-08-04	151.00	154.50	149.50	153.00	153.00	3,689,107
2023-08-02	154.50	161.00	150.00	151.50	151.50	8,074,961
2023-08-01	159.00	163.00	151.50	156.00	156.00	7,200,465
2023-07-31	169.00	169.00	160.00	160.50	160.50	6,534,614
2023-07-28	162.00	166.50	160.00	165.50	165.50	5,187,342
2023-07-27	164.00	167.00	160.00	163.50	163.50	6,698,543
2023-07-26	166.50	170.00	161.00	164.00	164.00	9,997,421
2023-07-25	157.00	167.50	155.00	164.50	164.50	11,312,666
2023-07-24	150.50	163.50	150.00	158.50	158.50	19,301,954
2023-07-21	147.00	149.50	144.50	149.50	149.50	5,903,311
2023-07-20	143.00	148.00	142.00	147.50	147.50	6,303,261
2023-07-19	143.50	145.50	138.50	142.50	142.50	8,250,723
2023-07-18	148.00	148.00	139.00	141.50	141.50	12,354,795
2023-07-17	145.00	151.50	145.00	149.00	149.00	15,709,344
2023-07-14	146.50	149.50	143.00	144.00	144.00	11,502,535
2023-07-13	146.50	150.00	142.00	144.50	144.50	19,037,874
2023-07-12	141.50	143.50	139.50	143.00	143.00	9,093,478
2023-07-11	147.00	147.00	140.00	140.50	140.50	16,756,690
2023-07-10	144.00	148.50	142.50	146.00	146.00	17,360,750
2023-07-07	134.50	149.50	134.50	144.00	144.00	30,748,636
2023-07-06	133.00	137.00	132.00	136.50	136.50	10,574,354
2023-07-05	134.00	135.00	130.00	131.00	131.00	8,132,262
2023-07-04	136.50	137.50	132.00	133.50	133.50	10,432,594
2023-07-03	138.50	141.50	136.00	137.50	137.50	14,751,438
2023-06-30	127.50	137.50	126.00	136.00	136.00	28,988,178
2023-06-29	121.00	129.50	121.00	129.50	129.50	15,424,495
2023-06-28	114.50	118.00	113.50	118.00	118.00	7,743,725
2023-06-27	112.50	114.00	111.50	113.00	113.00	1,575,242
2023-06-26	110.50	113.50	110.50	112.50	112.50	1,340,962
2023-06-21	112.00	114.00	111.00	112.00	112.00	1,371,461
2023-06-20	112.00	113.50	111.00	112.50	112.50	1,199,413
2023-06-19	112.50	115.00	112.50	112.50	112.50	1,283,865
2023-06-16	113.00	116.00	112.50	113.00	113.00	2,413,309
2023-06-15	110.00	113.00	109.50	113.00	113.00	2,125,857
2023-06-14	108.50	111.00	108.00	111.00	111.00	2,853,673
2023-06-13	112.50	113.00	108.50	108.50	108.50	3,827,938
2023-06-12	116.50	117.50	112.50	112.50	112.50	3,956,034
2023-06-09	111.00	117.00	110.00	116.00	116.00	6,602,520
2023-06-08	113.00	114.00	110.00	110.00	110.00	2,702,654
2023-06-07	111.50	112.50	111.00	112.50	112.50	3,066,801
2023-06-06	108.50	111.00	108.00	110.00	110.00	1,543,941
2023-06-05	110.00	112.00	109.00	109.50	109.50	1,733,434
2023-06-02	111.50	112.50	109.50	110.00	110.00	2,197,525
2023-06-01	110.00	111.00	108.50	111.00	111.00	2,866,842
2023-05-31	109.50	111.00	108.00	109.00	109.00	2,316,513
2023-05-30	109.50	112.00	107.50	109.50	109.50	4,839,576
2023-05-29	104.50	112.50	104.00	109.50	109.50	10,801,916
2023-05-26	99.400	104.00	98.800	103.00	103.00	5,554,288
2023-05-25	98.600	100.50	98.100	98.600	98.600	3,381,621
2023-05-24	101.00	101.00	98.000	98.600	98.600	4,337,318
2023-05-23	103.50	104.50	101.00	101.00	101.00	2,437,997
2023-05-22	99.100	104.00	98.700	102.50	102.50	3,724,615
2023-05-19	100.00	100.00	97.300	98.000	98.000	3,127,068
2023-05-18	100.50	101.00	99.400	99.700	99.700	1,799,567
2023-05-17	99.500	100.50	98.700	100.00	100.00	1,715,336
2023-05-16	99.000	99.800	98.700	98.900	98.900	1,563,782
2023-05-15	99.000	99.700	98.200	98.200	98.200	1,771,869

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-20	2.9891 TWD
2021-08-31	2.9833 TWD
2020-08-20	0.9927 TWD
2019-09-18	0.2999 TWD

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