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
2022-02-16	110.50	111.00	109.00	109.50	105.45	631,728
2022-02-15	110.50	110.50	108.50	108.50	104.49	822,761
2022-02-14	110.00	111.00	109.00	110.00	105.93	825,341
2022-02-11	111.00	112.50	111.00	111.50	107.38	992,107
2022-02-10	111.00	112.50	110.00	112.00	107.86	1,088,868
2022-02-09	112.00	112.00	109.50	110.50	106.41	1,098,877
2022-02-08	110.50	113.00	110.00	110.50	106.41	1,400,879
2022-02-07	107.50	110.50	107.50	110.00	105.93	1,626,336
2022-01-26	105.50	106.50	105.00	106.00	102.08	1,752,988
2022-01-25	108.50	109.50	105.00	105.50	101.60	2,848,668
2022-01-24	110.50	111.00	108.00	109.00	104.97	2,376,999
2022-01-21	112.00	114.00	111.00	111.00	106.89	2,092,954
2022-01-20	112.50	114.00	112.00	113.50	109.30	1,030,162
2022-01-19	114.50	115.00	112.00	112.50	108.34	1,851,427
2022-01-18	115.00	117.00	115.00	115.50	111.23	1,512,860
2022-01-17	115.00	115.50	113.50	114.00	109.78	1,312,161
2022-01-14	116.50	116.50	114.00	115.00	110.75	2,491,009
2022-01-13	116.00	120.00	116.00	116.00	111.71	4,530,013
2022-01-12	117.00	117.50	114.50	116.00	111.71	1,768,611
2022-01-11	119.50	120.00	115.00	116.50	112.19	4,833,417
2022-01-10	118.00	121.00	115.50	121.00	116.52	7,481,600
2022-01-07	115.50	118.00	114.00	116.50	112.19	6,476,536
2022-01-06	112.00	115.00	111.50	114.50	110.26	2,497,135
2022-01-05	112.50	115.00	112.00	112.00	107.86	1,543,255
2022-01-04	114.50	114.50	112.00	113.00	108.82	1,536,909
2022-01-03	111.00	114.50	109.50	114.00	109.78	2,872,571
2021-12-30	111.50	112.00	110.50	110.50	106.41	812,535
2021-12-29	111.50	111.50	110.00	111.00	106.89	955,589
2021-12-28	110.50	110.50	109.50	110.50	106.41	1,012,071
2021-12-27	110.50	111.00	109.50	110.50	106.41	1,318,445
2021-12-24	112.00	112.50	110.00	110.50	106.41	1,752,034
2021-12-23	112.50	113.00	111.00	111.50	107.38	1,101,428
2021-12-22	114.50	114.50	112.00	112.00	107.86	1,538,552
2021-12-21	114.50	115.50	112.50	114.00	109.78	2,353,213
2021-12-20	118.50	121.50	114.00	114.00	109.78	16,300,487
2021-12-17	111.00	119.50	110.50	116.50	112.19	13,764,119
2021-12-16	109.50	111.00	108.50	111.00	106.89	1,017,211
2021-12-15	108.50	109.00	108.00	109.00	104.97	653,907
2021-12-14	110.00	111.50	108.50	108.50	104.49	1,285,150
2021-12-13	109.00	110.50	108.00	110.00	105.93	946,278
2021-12-10	110.00	110.50	107.50	108.50	104.49	1,665,109
2021-12-09	111.00	111.00	109.50	110.00	105.93	748,061
2021-12-08	111.50	112.50	110.00	110.50	106.41	1,145,391
2021-12-07	111.00	112.00	110.00	111.00	106.89	938,621
2021-12-06	111.50	112.50	109.50	110.50	106.41	1,161,249
2021-12-03	111.50	114.00	110.50	110.50	106.41	1,578,096
2021-12-02	112.50	112.50	110.00	110.00	105.93	694,408
2021-12-01	112.00	112.00	110.50	112.00	107.86	658,585
2021-11-30	110.00	112.00	109.00	112.00	107.86	1,096,801
2021-11-29	108.50	110.00	107.00	109.00	104.97	1,500,678
2021-11-26	111.50	112.00	110.00	110.00	105.93	1,088,782
2021-11-25	113.00	113.50	111.00	111.50	107.38	1,172,099
2021-11-24	113.00	117.50	112.00	112.00	107.86	6,883,980
2021-11-23	110.00	112.50	110.00	111.00	106.89	1,485,307
2021-11-22	113.50	113.50	109.50	109.50	105.45	1,407,634
2021-11-19	109.00	113.00	109.00	111.50	107.38	3,071,734
2021-11-18	108.00	109.00	106.50	109.00	104.97	976,689
2021-11-17	109.00	110.00	107.00	107.50	103.52	1,296,416
2021-11-16	109.00	111.00	108.50	108.50	104.49	1,488,886
2021-11-15	111.00	111.50	108.50	109.00	104.97	2,474,913

← NewerPage 20 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.