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
2023-02-09	98.300	99.500	97.700	97.700	97.700	2,652,450
2023-02-08	100.50	100.50	98.000	98.400	98.400	2,920,411
2023-02-07	98.900	101.00	98.800	99.500	99.500	2,612,922
2023-02-06	102.50	106.50	99.500	99.600	99.600	8,298,863
2023-02-03	105.50	106.50	102.00	105.00	105.00	2,854,281
2023-02-02	105.00	107.50	103.00	105.50	105.50	4,692,816
2023-02-01	99.600	108.00	99.500	105.00	105.00	9,828,117
2023-01-31	97.000	100.50	96.500	99.100	99.100	5,596,730
2023-01-30	96.100	97.500	95.100	95.800	95.800	3,174,237
2023-01-17	93.200	95.400	93.100	95.000	95.000	4,354,392
2023-01-16	92.100	93.200	90.200	92.900	92.900	2,120,280
2023-01-13	93.200	93.400	91.600	91.700	91.700	1,669,946
2023-01-12	93.500	94.700	92.200	92.600	92.600	2,734,526
2023-01-11	93.500	94.900	92.700	93.300	93.300	2,969,053
2023-01-10	93.500	94.900	92.000	93.300	93.300	4,999,566
2023-01-09	89.800	93.400	89.800	93.300	93.300	5,829,383
2023-01-06	90.000	90.600	89.000	89.800	89.800	2,073,585
2023-01-05	91.100	91.300	89.200	89.500	89.500	3,679,689
2023-01-04	90.100	92.800	90.100	91.700	91.700	4,037,850
2023-01-03	89.500	91.700	88.800	90.900	90.900	3,192,107
2022-12-30	90.900	91.200	88.600	88.600	88.600	4,649,425
2022-12-29	90.900	92.200	88.800	90.800	90.800	7,057,550
2022-12-28	88.000	93.000	87.700	91.900	91.900	10,025,411
2022-12-27	86.200	88.500	86.200	88.000	88.000	1,874,299
2022-12-26	88.400	89.000	85.700	86.200	86.200	3,690,364
2022-12-23	89.500	92.700	88.500	88.900	88.900	9,351,945
2022-12-22	85.000	90.500	84.100	90.000	90.000	6,593,169
2022-12-21	84.300	86.800	83.400	83.700	83.700	2,892,506
2022-12-20	85.000	85.900	81.600	81.700	81.700	5,150,418
2022-12-19	87.800	88.400	85.500	85.500	85.500	2,450,967
2022-12-16	90.000	91.400	87.700	87.700	87.700	3,731,854
2022-12-15	90.400	91.800	89.300	90.900	90.900	3,449,814
2022-12-14	88.700	90.300	88.100	90.300	90.300	2,726,587
2022-12-13	88.000	89.500	87.800	87.800	87.800	2,265,908
2022-12-12	88.600	88.800	86.500	88.300	88.300	1,745,758
2022-12-09	89.500	90.300	87.600	88.500	88.500	4,030,690
2022-12-08	86.600	90.800	86.400	90.000	90.000	6,756,614
2022-12-07	89.600	90.900	85.700	85.900	85.900	7,620,806
2022-12-06	88.800	91.900	88.600	90.200	90.200	6,324,681
2022-12-05	89.000	90.600	88.300	88.800	88.800	4,713,603
2022-12-02	86.000	90.000	85.700	88.700	88.700	7,151,730
2022-12-01	85.500	86.400	84.000	85.700	85.700	2,836,372
2022-11-30	84.500	85.700	83.800	85.000	85.000	2,386,958
2022-11-29	81.700	85.900	81.700	85.100	85.100	5,508,947
2022-11-28	79.400	82.700	78.300	82.500	82.500	2,192,329
2022-11-25	82.100	83.300	80.500	80.500	80.500	2,361,752
2022-11-24	82.400	82.900	80.800	82.500	82.500	1,929,010
2022-11-23	84.000	84.500	82.000	82.100	82.100	2,739,911
2022-11-22	86.600	87.600	82.400	82.900	82.900	7,573,276
2022-11-21	79.800	86.700	79.800	86.300	86.300	7,133,987
2022-11-18	82.000	82.600	79.500	79.500	79.500	2,075,349
2022-11-17	81.700	82.600	81.000	82.000	82.000	2,004,170
2022-11-16	82.100	83.300	79.500	81.900	81.900	4,594,597
2022-11-15	82.500	83.300	81.200	81.800	81.800	3,363,802
2022-11-14	78.200	82.000	78.200	81.700	81.700	3,917,778
2022-11-11	81.000	81.000	78.100	78.500	78.500	2,836,195
2022-11-10	77.500	80.400	77.500	79.600	79.600	2,294,854
2022-11-09	81.000	81.400	78.200	78.300	78.300	3,398,100
2022-11-08	79.400	82.000	79.400	80.200	80.200	2,812,109
2022-11-07	78.400	79.600	78.300	79.400	79.400	1,311,295

← NewerPage 16 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.