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
2022-08-10	100.50	102.50	100.50	101.00	97.264	805,886
2022-08-09	99.900	101.50	99.700	101.00	97.264	756,948
2022-08-08	97.500	100.50	97.500	100.00	96.301	1,163,862
2022-08-05	98.100	99.100	97.600	98.900	95.241	853,416
2022-08-04	99.200	99.600	95.400	97.200	93.604	2,816,923
2022-08-03	98.500	100.50	98.000	99.900	96.204	1,306,447
2022-08-02	101.50	102.00	98.300	98.900	95.241	1,902,273
2022-08-01	102.00	104.50	101.50	101.50	97.745	1,922,112
2022-07-29	100.50	102.00	100.50	102.00	98.227	1,097,171
2022-07-28	101.50	102.00	100.00	100.50	96.782	1,489,569
2022-07-27	100.50	101.00	99.500	101.00	97.264	860,755
2022-07-26	101.00	102.50	99.300	99.400	95.723	1,751,344
2022-07-25	98.100	102.50	98.100	100.00	96.301	3,410,402
2022-07-22	97.800	100.00	97.700	98.000	94.375	2,299,123
2022-07-21	97.800	98.000	96.200	97.800	94.182	1,542,547
2022-07-20	97.600	98.200	97.000	97.400	93.797	2,067,112
2022-07-19	94.400	98.600	94.200	97.400	93.797	2,336,357
2022-07-18	94.800	94.800	92.200	94.500	91.004	3,273,607
2022-07-15	96.100	96.100	93.700	94.400	90.908	2,011,521
2022-07-14	96.200	97.000	91.900	96.300	92.738	4,464,036
2022-07-13	100.50	100.50	96.300	96.400	92.834	3,336,487
2022-07-12	101.50	102.00	96.000	98.000	94.375	4,968,749
2022-07-11	105.00	105.50	104.00	104.50	100.63	850,761
2022-07-08	106.50	107.00	104.00	105.00	101.12	2,704,221
2022-07-07	106.50	108.00	105.00	106.00	102.08	2,293,121
2022-07-06	112.50	112.50	106.50	106.50	102.56	4,233,767
2022-07-05	112.50	114.50	111.50	112.50	108.34	5,261,636
2022-07-04	110.00	112.50	107.50	112.50	108.34	3,464,178
2022-07-01	111.00	113.50	108.50	109.00	104.97	6,061,054
2022-06-30	112.00	113.50	110.00	110.50	106.41	5,700,598
2022-06-29	108.50	111.00	108.00	110.50	106.41	3,488,612
2022-06-28	108.50	112.00	107.50	108.50	104.49	5,501,601
2022-06-27	107.00	108.50	106.00	108.00	104.00	3,293,690
2022-06-24	101.50	107.50	101.50	107.50	103.52	4,756,523
2022-06-23	100.00	101.50	99.000	101.50	97.745	2,002,005
2022-06-22	101.00	103.50	99.700	99.700	96.012	2,637,480
2022-06-21	100.00	101.00	99.400	101.00	97.264	2,099,093
2022-06-20	101.00	103.00	98.900	99.800	96.108	3,732,861
2022-06-17	103.00	104.00	99.300	101.00	97.264	7,767,516
2022-06-16	109.00	109.50	105.50	105.50	101.60	3,802,019
2022-06-15	111.50	115.50	108.00	108.00	104.00	13,458,432
2022-06-14	111.50	112.50	107.50	110.00	105.93	3,062,948
2022-06-13	113.00	113.50	112.00	112.00	107.86	1,347,426
2022-06-10	113.50	115.50	113.00	113.50	109.30	1,900,492
2022-06-09	114.00	116.00	113.50	114.50	110.26	2,372,213
2022-06-08	114.50	115.00	112.50	113.50	109.30	1,763,144
2022-06-07	113.00	114.00	112.50	114.00	109.78	1,503,405
2022-06-06	113.00	114.00	112.50	113.00	108.82	1,164,619
2022-06-02	115.00	115.00	112.50	112.50	108.34	2,032,348
2022-06-01	115.00	116.50	114.00	114.00	109.78	1,823,124
2022-05-31	115.50	116.00	115.00	116.00	111.71	1,879,339
2022-05-30	114.00	118.50	113.50	116.50	112.19	4,354,057
2022-05-27	113.50	114.00	112.50	113.00	108.82	1,498,879
2022-05-26	115.50	116.00	112.00	112.50	108.34	2,482,460
2022-05-25	115.50	116.50	114.00	115.00	110.75	2,232,323
2022-05-24	120.00	120.50	114.50	114.50	110.26	4,692,677
2022-05-23	119.00	120.00	117.50	119.50	115.08	1,628,011
2022-05-20	120.50	123.50	117.50	117.50	113.15	6,419,632
2022-05-19	119.50	119.50	115.50	119.00	114.60	2,776,419
2022-05-18	119.00	121.50	118.50	120.00	115.56	2,540,181

← NewerPage 18 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.