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
2022-11-04	77.300	79.100	77.300	78.500	78.500	1,252,704
2022-11-03	77.600	79.400	77.400	78.400	78.400	1,703,560
2022-11-02	78.900	79.700	78.000	78.700	78.700	1,977,257
2022-11-01	76.900	79.300	76.900	78.900	78.900	2,793,863
2022-10-31	81.700	81.700	77.000	77.000	77.000	6,231,522
2022-10-28	80.900	81.800	80.500	80.800	80.800	2,217,343
2022-10-27	79.900	81.300	78.600	81.200	81.200	4,495,694
2022-10-26	79.800	80.400	77.600	80.000	80.000	5,282,743
2022-10-25	79.000	80.000	76.000	80.000	80.000	9,668,910
2022-10-24	75.100	78.500	74.400	78.100	78.100	6,617,262
2022-10-21	71.100	74.000	71.100	73.600	73.600	5,444,972
2022-10-20	69.600	72.400	68.000	71.600	71.600	4,456,079
2022-10-19	66.700	72.300	66.600	70.400	70.400	5,773,973
2022-10-18	65.400	66.300	65.200	66.300	66.300	1,066,288
2022-10-17	64.800	64.800	63.000	64.800	64.800	1,474,291
2022-10-14	64.800	66.300	64.800	65.400	65.400	1,106,042
2022-10-13	65.300	65.600	63.200	63.400	63.400	1,419,759
2022-10-12	65.900	66.400	64.400	65.300	65.300	1,704,479
2022-10-11	66.000	67.500	63.700	66.800	66.800	2,406,974
2022-10-07	65.300	67.000	65.300	66.000	66.000	860,700
2022-10-06	67.000	67.200	65.400	66.000	66.000	1,186,665
2022-10-05	66.000	67.200	65.600	66.200	66.200	1,552,935
2022-10-04	65.100	65.800	63.700	65.400	65.400	1,776,687
2022-10-03	62.000	64.400	61.800	63.600	63.600	1,931,648
2022-09-30	60.200	63.100	59.900	62.800	62.800	3,261,142
2022-09-29	65.000	65.900	62.000	62.100	62.100	4,412,914
2022-09-28	66.500	67.500	62.300	63.000	63.000	4,777,785
2022-09-27	66.400	67.300	64.900	66.800	66.800	3,688,691
2022-09-26	69.700	70.200	66.300	66.400	66.400	5,345,499
2022-09-23	76.000	76.200	70.400	70.400	70.400	5,454,624
2022-09-22	77.900	77.900	76.000	76.200	76.200	2,691,224
2022-09-21	77.400	80.400	77.400	78.300	78.300	1,781,019
2022-09-20	78.800	78.800	77.900	77.900	77.900	1,063,345
2022-09-19	82.300	83.100	80.700	80.800	77.811	1,281,167
2022-09-16	82.800	83.700	81.900	81.900	78.870	1,262,401
2022-09-15	82.600	83.500	82.500	82.800	79.737	703,706
2022-09-14	82.000	82.900	81.500	82.500	79.448	952,993
2022-09-13	83.300	84.500	82.800	83.500	80.411	1,161,915
2022-09-12	82.700	83.900	80.700	83.700	80.604	2,418,493
2022-09-08	81.400	83.400	81.400	83.200	80.122	1,305,456
2022-09-07	82.400	82.800	80.300	80.500	77.522	2,099,285
2022-09-06	83.300	83.500	81.500	82.000	78.967	1,525,642
2022-09-05	84.500	85.000	83.000	83.000	79.930	1,182,471
2022-09-02	85.300	86.100	84.100	84.600	81.470	1,137,631
2022-09-01	87.400	87.400	85.200	85.300	82.145	1,374,137
2022-08-31	86.300	87.500	86.300	87.300	84.071	962,866
2022-08-30	85.400	86.900	85.200	86.500	83.300	675,303
2022-08-29	83.200	85.600	83.100	85.400	82.241	1,438,103
2022-08-26	88.300	88.800	86.000	86.100	82.915	2,862,130
2022-08-25	88.700	89.000	87.500	87.700	84.456	1,723,042
2022-08-24	86.800	89.300	86.800	88.200	84.937	2,450,029
2022-08-23	85.900	87.500	85.200	86.600	83.396	2,109,911
2022-08-22	85.000	86.500	84.400	86.200	83.011	2,100,539
2022-08-19	84.400	86.600	83.300	86.500	83.300	5,227,977
2022-08-18	87.200	87.900	81.200	83.900	80.796	13,355,667
2022-08-17	95.900	96.700	88.000	88.000	84.745	15,001,690
2022-08-16	100.00	100.50	97.500	97.700	94.086	3,117,495
2022-08-15	100.50	101.50	99.700	101.00	97.264	1,158,454
2022-08-12	98.000	101.50	98.000	100.00	96.301	1,497,916
2022-08-11	99.500	99.800	98.700	99.100	95.434	1,766,339

← NewerPage 17 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.