Chyang Sheng Dyeing & Finishing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.750	18.000	17.750	17.900	17.900	41,518
2026-10-19	17.800	18.000	17.650	18.000	18.000	46,253
2026-10-16	17.900	18.000	17.700	18.000	18.000	58,002
2026-10-15	17.350	17.900	17.350	17.900	17.900	83,050
2026-10-14	17.950	17.950	17.750	17.950	17.823	142,147
2026-10-13	17.650	17.750	17.650	17.700	17.575	228,301
2026-10-12	17.650	17.700	17.600	17.600	17.475	21,135
2026-10-08	17.600	17.700	17.600	17.650	17.650	81,000
2026-10-07	17.600	17.650	17.450	17.650	17.650	68,000
2026-10-06	17.700	17.750	17.500	17.600	17.600	99,001
2026-10-05	17.450	17.550	17.300	17.500	17.500	18,001
2026-10-02	17.400	17.450	17.250	17.450	17.450	19,000
2026-10-01	17.500	17.600	17.500	17.500	17.500	12,000
2026-09-30	18.050	18.050	17.350	17.500	17.500	34,001
2026-09-29	17.600	17.600	17.450	17.550	17.550	39,000
2026-09-24	17.450	17.750	17.350	17.750	17.750	91,424
2026-09-23	17.650	17.650	17.600	17.600	17.600	5,001
2026-09-22	17.750	17.750	17.550	17.650	17.650	141,118
2026-09-21	17.600	17.600	17.150	17.600	17.600	85,714
2026-09-18	17.400	17.500	17.300	17.500	17.500	31,001
2026-09-17	17.650	17.700	17.450	17.450	17.450	24,001
2026-09-16	17.650	17.950	17.600	17.750	17.750	215,000
2026-09-15	17.150	17.600	17.150	17.600	17.600	281,000
2026-09-14	16.950	17.450	16.900	17.050	17.050	167,002
2026-09-11	17.050	17.200	16.950	17.200	17.200	69,001
2026-09-10	17.150	17.200	17.050	17.050	17.050	75,000
2026-09-09	17.200	17.250	17.100	17.200	17.200	14,000
2026-09-08	17.300	17.300	17.100	17.250	17.250	26,003
2026-09-07	17.200	17.400	17.150	17.300	17.300	59,001
2026-09-04	17.350	17.500	17.200	17.400	17.400	15,001
2026-09-03	17.350	17.350	17.300	17.350	17.350	46,001
2026-09-02	17.400	17.750	17.300	17.350	17.350	31,003
2026-09-01	17.250	17.550	17.200	17.550	17.550	83,042
2026-08-31	17.500	17.550	17.250	17.300	17.300	41,001
2026-08-28	17.500	17.500	17.400	17.400	17.400	13,100
2026-08-27	18.000	18.000	17.400	17.400	17.400	46,102
2026-08-26	17.500	17.700	17.500	17.600	17.600	20,001
2026-08-25	17.650	17.700	17.500	17.500	17.500	12,000
2026-08-24	17.850	17.850	17.500	17.650	17.650	15,000
2026-08-21	17.550	17.600	17.550	17.600	17.600	15,118
2026-08-20	17.650	17.650	17.500	17.600	17.600	6,050
2026-08-19	17.700	17.700	17.450	17.450	17.450	66,000
2026-08-18	17.550	17.700	17.500	17.700	17.700	90,000
2026-08-17	17.800	17.800	17.600	17.650	17.650	52,000
2026-08-14	17.650	17.800	17.550	17.800	17.800	134,471
2026-08-13	17.700	17.750	17.600	17.750	17.750	23,000
2026-08-12	17.750	17.800	17.700	17.700	17.700	33,000
2026-08-11	17.600	17.850	17.500	17.850	17.850	43,010
2026-08-10	17.750	17.800	17.650	17.800	17.800	35,001
2026-08-07	17.700	17.900	17.700	17.800	17.800	19,001
2026-08-06	17.550	17.900	17.500	17.900	17.900	30,001
2026-08-05	17.650	17.700	17.450	17.700	17.700	61,000
2026-08-04	17.700	17.700	17.550	17.700	17.700	86,000
2026-08-03	17.800	17.800	17.600	17.750	17.750	73,002
2026-07-31	17.850	17.900	17.750	17.850	17.850	53,000
2026-07-30	17.900	17.900	17.550	17.900	17.900	331,013
2026-07-29	17.950	17.950	17.450	17.750	17.750	151,200
2026-07-28	17.800	17.800	17.600	17.800	17.800	55,001
2026-07-27	17.900	18.000	17.800	17.850	17.850	66,000
2026-07-24	17.800	17.850	17.750	17.850	17.850	30,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.4000 TWD
2022-08-01	0.4000 TWD
2021-09-09	0.3000 TWD
2020-07-20	0.6000 TWD
2019-07-17	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.