Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	25.700	26.000	25.550	25.950	25.950	648,095
2024-07-31	25.100	25.850	24.750	25.550	25.550	898,167
2024-07-30	24.150	25.400	24.150	25.100	25.100	1,371,768
2024-07-29	24.500	24.750	23.600	24.100	24.100	792,015
2024-07-26	23.900	24.550	23.900	24.250	24.250	374,668
2024-07-23	23.700	24.550	23.500	24.450	24.450	1,010,577
2024-07-22	23.450	23.450	22.850	23.300	23.300	322,061
2024-07-19	23.100	23.350	23.050	23.150	23.150	228,973
2024-07-18	23.250	23.250	22.950	23.050	23.050	200,622
2024-07-17	23.500	23.500	23.200	23.250	23.250	167,409
2024-07-16	22.600	23.800	22.600	23.200	23.200	845,641
2024-07-15	22.550	22.650	22.450	22.600	22.600	88,614
2024-07-12	22.000	22.750	22.000	22.600	22.600	350,724
2024-07-11	22.000	22.150	21.900	22.000	22.000	237,072
2024-07-10	22.200	22.300	22.100	22.150	22.150	114,667
2024-07-09	22.300	22.400	22.100	22.100	22.100	201,065
2024-07-08	22.600	22.650	22.300	22.300	22.300	118,315
2024-07-05	22.700	22.700	22.400	22.400	22.400	149,668
2024-07-04	22.550	22.600	22.300	22.500	22.500	180,255
2024-07-03	22.050	22.500	22.050	22.450	22.450	236,823
2024-07-02	22.150	22.200	22.050	22.050	22.050	206,310
2024-07-01	22.250	22.300	22.050	22.150	22.150	190,982
2024-06-28	21.100	22.350	21.100	22.100	22.100	734,913
2024-06-27	20.950	21.500	20.950	21.050	21.050	138,676
2024-06-26	21.200	21.500	20.850	20.900	20.900	217,132
2024-06-25	20.650	21.050	20.600	20.950	20.950	409,211
2024-06-24	20.500	20.600	20.300	20.450	20.450	159,021
2024-06-21	20.400	20.500	20.200	20.450	20.450	74,879
2024-06-20	20.400	20.500	20.400	20.400	20.400	87,888
2024-06-19	20.600	20.750	20.300	20.450	20.450	156,786
2024-06-18	20.150	20.850	20.150	20.450	20.450	501,937
2024-06-17	20.050	20.200	20.050	20.150	20.150	96,852
2024-06-14	20.100	20.200	20.000	20.050	20.050	113,309
2024-06-13	20.050	20.100	19.950	20.050	20.050	90,307
2024-06-12	20.100	20.100	20.000	20.050	20.050	94,807
2024-06-11	20.100	20.300	20.100	20.100	20.100	43,030
2024-06-07	20.100	20.250	20.050	20.100	20.100	44,120
2024-06-06	20.050	20.250	19.900	20.050	20.050	132,990
2024-06-05	20.250	20.600	20.000	20.000	20.000	977,114
2024-06-04	20.050	20.200	20.050	20.200	20.200	57,277
2024-06-03	20.200	20.400	20.100	20.100	20.100	359,033
2024-05-31	20.400	20.500	20.200	20.200	20.200	134,880
2024-05-30	20.450	20.650	20.350	20.400	20.400	64,817
2024-05-29	20.200	21.200	20.150	20.600	20.600	806,310
2024-05-28	19.800	20.850	19.800	20.200	20.200	347,277
2024-05-27	19.500	20.000	19.500	19.850	19.850	205,279
2024-05-24	19.550	19.650	19.400	19.600	19.600	42,134
2024-05-23	19.650	19.650	19.250	19.550	19.550	281,807
2024-05-22	19.650	19.800	19.600	19.700	19.700	108,720
2024-05-21	19.850	19.850	19.600	19.750	19.750	177,428
2024-05-20	20.100	20.100	19.850	20.000	20.000	131,908
2024-05-17	20.100	20.400	19.900	19.950	19.950	216,834
2024-05-16	19.750	20.450	19.750	20.050	20.050	385,714
2024-05-15	19.850	19.850	19.550	19.700	19.700	250,801
2024-05-14	19.900	20.050	19.350	19.850	19.850	286,873
2024-05-13	21.750	21.800	19.850	19.850	19.850	1,541,063
2024-05-10	18.800	20.400	18.750	20.400	20.400	1,471,433
2024-05-09	18.500	18.650	18.350	18.550	18.550	100,105
2024-05-08	18.500	18.600	18.450	18.450	18.450	57,916
2024-05-07	18.550	18.750	18.500	18.500	18.500	144,936

← NewerPage 10 of 21 · 1,220 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.