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
2022-05-17	118.00	120.00	116.50	118.50	114.12	2,460,741
2022-05-16	117.50	119.00	114.50	118.50	114.12	4,336,456
2022-05-13	113.00	121.50	112.50	116.00	111.71	9,100,242
2022-05-12	115.00	117.00	112.00	112.00	107.86	2,465,378
2022-05-11	117.00	120.00	115.50	115.50	111.23	3,297,942
2022-05-10	114.50	118.50	114.00	117.50	113.15	2,467,404
2022-05-09	119.50	120.00	115.00	116.00	111.71	3,234,397
2022-05-06	119.50	123.00	119.00	119.50	115.08	2,782,855
2022-05-05	122.00	125.00	122.00	122.00	117.49	2,762,549
2022-05-04	123.50	124.00	120.00	120.50	116.04	5,467,356
2022-05-03	126.50	127.50	123.00	123.50	118.93	4,178,087
2022-04-29	126.00	129.50	124.00	127.50	122.78	5,233,747
2022-04-28	133.50	134.00	125.00	125.00	120.38	10,563,268
2022-04-27	130.00	134.00	128.00	134.00	129.04	12,458,269
2022-04-26	129.50	138.00	128.50	133.50	128.56	49,006,386
2022-04-25	127.00	129.50	123.00	127.50	122.78	6,480,664
2022-04-22	127.50	131.00	127.00	128.50	123.75	5,092,034
2022-04-21	132.00	133.50	127.50	127.50	122.78	7,170,223
2022-04-20	135.00	135.00	129.00	131.00	126.15	8,802,704
2022-04-19	134.00	136.00	130.50	133.50	128.56	11,960,299
2022-04-18	133.50	136.00	128.00	132.50	127.60	24,564,460
2022-04-15	124.00	135.00	123.00	130.50	125.67	34,041,034
2022-04-14	118.50	125.50	117.50	124.00	119.41	15,063,766
2022-04-13	119.50	119.50	116.50	117.50	113.15	4,915,934
2022-04-12	113.50	119.00	113.50	118.50	114.12	6,176,720
2022-04-11	118.00	118.50	115.00	115.00	110.75	4,804,434
2022-04-08	113.50	116.50	112.00	116.50	112.19	2,555,244
2022-04-07	114.50	116.00	111.50	112.00	107.86	2,581,371
2022-04-06	114.00	118.00	114.00	115.00	110.75	3,218,527
2022-04-01	111.00	117.00	111.00	115.50	111.23	7,398,825
2022-03-31	112.50	116.00	111.00	111.00	106.89	5,214,084
2022-03-30	113.00	114.50	111.50	112.50	108.34	3,745,912
2022-03-29	118.00	119.00	113.00	113.50	109.30	11,062,510
2022-03-28	117.50	122.00	115.00	121.50	117.01	7,458,699
2022-03-25	119.50	121.50	115.50	119.00	114.60	9,477,832
2022-03-24	111.00	122.00	111.00	119.50	115.08	15,715,603
2022-03-23	113.50	113.50	111.00	111.50	107.38	1,190,209
2022-03-22	109.50	112.00	109.50	112.00	107.86	1,495,221
2022-03-21	110.00	111.00	109.00	109.50	105.45	1,128,066
2022-03-18	107.50	110.50	107.50	109.00	104.97	2,087,864
2022-03-17	107.50	107.50	106.50	107.50	103.52	832,509
2022-03-16	106.50	106.50	105.00	106.50	102.56	739,680
2022-03-15	107.00	107.50	105.50	105.50	101.60	929,615
2022-03-14	107.00	107.50	106.00	107.50	103.52	796,364
2022-03-11	106.50	107.00	105.50	106.50	102.56	999,318
2022-03-10	107.00	108.50	105.50	106.50	102.56	1,775,670
2022-03-09	106.00	107.00	105.00	105.50	101.60	2,200,874
2022-03-08	107.50	109.00	105.00	105.00	101.12	2,453,256
2022-03-07	112.00	112.00	108.00	108.00	104.00	2,612,244
2022-03-04	112.50	114.50	112.00	112.00	107.86	1,506,744
2022-03-03	113.50	114.00	111.50	114.00	109.78	1,497,405
2022-03-02	111.50	113.50	111.00	112.50	108.34	1,063,459
2022-03-01	110.00	112.50	110.00	111.50	107.38	1,501,328
2022-02-25	110.00	110.50	108.50	108.50	104.49	1,053,996
2022-02-24	111.50	111.50	108.00	108.50	104.49	1,426,289
2022-02-23	112.00	112.50	110.00	111.50	107.38	1,054,445
2022-02-22	113.00	114.00	111.00	111.50	107.38	1,247,519
2022-02-21	111.50	115.00	111.50	113.50	109.30	2,774,721
2022-02-18	110.50	112.00	109.50	111.50	107.38	679,143
2022-02-17	110.00	111.50	109.50	110.50	106.41	954,574

← NewerPage 19 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.