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
2023-05-12	100.00	100.50	97.900	100.00	100.00	3,264,744
2023-05-11	101.00	101.50	99.500	100.00	100.00	4,498,834
2023-05-10	103.00	106.50	103.00	103.50	103.50	3,221,884
2023-05-09	108.50	108.50	102.00	103.00	103.00	6,391,306
2023-05-08	115.00	115.00	108.00	109.00	109.00	8,149,416
2023-05-05	117.00	117.00	114.00	114.00	114.00	2,965,814
2023-05-04	116.50	118.00	114.00	117.50	117.50	3,965,003
2023-05-03	112.50	118.50	112.00	116.00	116.00	8,063,123
2023-05-02	111.50	114.00	110.00	113.50	113.50	2,415,222
2023-04-28	110.50	111.00	109.00	110.50	110.50	1,367,656
2023-04-27	110.00	111.00	107.50	108.50	108.50	2,715,487
2023-04-26	109.00	112.00	108.00	111.00	111.00	2,623,795
2023-04-25	113.50	114.50	108.50	109.00	109.00	5,027,951
2023-04-24	113.50	115.00	111.50	113.50	113.50	4,891,600
2023-04-21	116.50	118.00	113.00	115.00	115.00	13,145,955
2023-04-20	115.50	120.00	113.50	114.50	114.50	6,506,403
2023-04-19	115.50	121.00	115.00	115.50	115.50	6,700,967
2023-04-18	117.00	118.00	113.50	114.00	114.00	4,345,635
2023-04-17	114.00	118.00	113.00	115.50	115.50	7,932,791
2023-04-14	112.50	114.00	110.00	112.00	112.00	3,966,396
2023-04-13	114.00	115.50	110.50	112.50	112.50	9,213,400
2023-04-12	105.00	114.50	100.00	112.50	112.50	18,567,010
2023-04-11	105.00	106.00	102.50	106.00	106.00	5,483,474
2023-04-10	103.50	108.00	102.00	105.00	105.00	10,744,296
2023-04-07	97.600	103.00	97.600	102.50	102.50	6,640,839
2023-04-06	94.700	98.500	94.500	98.000	98.000	2,674,066
2023-03-31	92.900	94.700	92.900	94.600	94.600	1,888,602
2023-03-30	93.900	94.500	91.400	92.400	92.400	4,473,031
2023-03-29	97.200	98.700	93.600	93.600	93.600	3,954,235
2023-03-28	97.300	97.900	96.500	96.500	96.500	1,215,409
2023-03-27	99.700	99.800	97.300	97.300	97.300	1,411,198
2023-03-24	99.000	99.600	97.800	99.000	99.000	1,148,946
2023-03-23	98.500	99.700	98.300	99.000	99.000	1,387,032
2023-03-22	99.400	99.900	98.100	98.300	98.300	1,319,821
2023-03-21	100.50	101.00	98.100	98.500	98.500	1,888,669
2023-03-20	98.000	101.50	97.500	99.500	99.500	2,230,828
2023-03-17	97.100	98.100	96.600	97.600	97.600	1,152,212
2023-03-16	98.000	98.300	95.300	96.100	96.100	2,192,722
2023-03-15	99.400	99.500	97.200	97.900	97.900	3,546,992
2023-03-14	101.00	103.50	99.500	99.500	99.500	2,237,104
2023-03-13	97.500	103.00	96.000	102.00	102.00	3,695,158
2023-03-10	101.50	101.50	98.000	98.500	98.500	4,334,124
2023-03-09	106.00	106.00	101.50	102.50	102.50	2,180,116
2023-03-08	106.00	107.00	104.50	105.00	105.00	1,551,466
2023-03-07	103.00	107.00	103.00	107.00	107.00	2,946,168
2023-03-06	102.50	103.50	101.50	103.00	103.00	1,724,051
2023-03-03	103.50	103.50	102.50	102.50	102.50	626,612
2023-03-02	104.50	105.00	102.00	102.50	102.50	1,776,295
2023-03-01	103.50	106.00	103.50	104.50	104.50	1,522,104
2023-02-24	106.50	106.50	103.50	104.00	104.00	2,087,427
2023-02-23	106.00	107.00	105.00	106.50	106.50	1,942,796
2023-02-22	105.00	107.00	103.50	106.00	106.00	2,757,875
2023-02-21	108.00	108.50	104.50	105.50	105.50	3,969,464
2023-02-20	103.00	107.50	102.00	106.50	106.50	6,909,979
2023-02-17	99.500	103.00	99.500	102.50	102.50	4,206,822
2023-02-16	100.50	101.50	98.800	99.000	99.000	3,023,082
2023-02-15	99.000	101.00	98.600	100.00	100.00	2,763,825
2023-02-14	97.200	99.300	97.000	99.000	99.000	2,395,334
2023-02-13	97.300	97.900	96.500	96.900	96.900	1,424,973
2023-02-10	97.500	98.200	96.100	97.300	97.300	3,464,504

← NewerPage 15 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.