Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	18.550	18.750	18.500	18.500	18.500	144,936
2024-05-06	18.500	18.800	18.500	18.500	18.500	163,199
2024-05-03	18.650	18.850	18.600	18.600	18.600	277,261
2024-05-02	18.200	18.750	18.200	18.650	18.650	145,726
2024-04-30	18.200	18.350	18.000	18.200	18.200	353,214
2024-04-29	19.000	19.000	18.150	18.200	18.200	397,439
2024-04-26	18.100	18.600	18.100	18.450	18.450	159,335
2024-04-25	18.250	18.350	18.050	18.300	18.300	65,267
2024-04-24	18.300	18.450	18.200	18.250	18.250	40,532
2024-04-23	18.200	18.350	18.150	18.150	18.150	149,182
2024-04-22	18.200	18.350	18.000	18.150	18.150	109,752
2024-04-19	18.100	18.200	17.850	17.900	17.900	210,723
2024-04-18	18.150	18.250	18.000	18.150	18.150	90,849
2024-04-17	18.050	18.300	18.050	18.150	18.150	36,520
2024-04-16	18.200	18.200	17.950	18.050	18.050	147,735
2024-04-15	18.350	18.350	18.200	18.300	18.300	56,777
2024-04-12	18.450	18.500	18.350	18.350	18.350	95,729
2024-04-11	18.700	18.700	18.100	18.450	18.450	118,670
2024-04-10	18.900	18.900	18.600	18.650	18.650	152,585
2024-04-09	18.600	19.350	18.400	18.900	18.900	722,533
2024-04-08	18.350	18.500	18.350	18.400	18.400	110,605
2024-04-03	18.350	18.450	18.200	18.350	18.350	25,610
2024-04-02	18.100	18.450	18.100	18.400	18.400	134,120
2024-04-01	18.200	18.350	18.200	18.200	18.200	41,223
2024-03-29	18.300	18.400	18.250	18.250	18.250	54,430
2024-03-28	18.200	18.450	18.200	18.300	18.300	139,717
2024-03-27	18.150	18.350	18.150	18.350	18.350	52,562
2024-03-26	18.400	18.400	18.100	18.350	18.350	68,021
2024-03-25	18.050	18.500	17.800	18.450	18.450	328,696
2024-03-22	18.200	18.200	18.050	18.100	18.100	23,019
2024-03-21	18.000	18.450	18.000	18.300	18.300	178,744
2024-03-20	17.450	18.100	17.450	17.900	17.900	355,088
2024-03-19	17.600	17.600	17.400	17.400	17.400	2,801,703
2024-03-18	17.550	17.600	17.400	17.600	17.600	136,934
2024-03-15	17.650	17.800	17.550	17.600	17.600	91,829
2024-03-14	17.850	18.000	17.600	17.750	17.750	170,338
2024-03-13	18.200	18.250	18.000	18.050	18.050	142,380
2024-03-12	18.300	18.350	18.150	18.300	18.300	77,362
2024-03-11	18.150	18.300	18.150	18.150	18.150	54,970
2024-03-08	18.050	18.350	18.000	18.150	18.150	747,874
2024-03-07	18.200	18.350	18.100	18.150	18.150	62,395
2024-03-06	18.300	18.350	18.150	18.350	18.350	124,672
2024-03-05	18.400	18.400	18.250	18.300	18.300	532,941
2024-03-04	17.900	18.400	17.900	18.350	18.350	330,115
2024-03-01	18.200	18.350	18.050	18.050	18.050	171,013
2024-02-29	18.500	18.500	18.250	18.250	18.250	628,986
2024-02-27	18.500	18.650	18.400	18.500	18.500	1,095,414
2024-02-26	18.550	18.600	18.450	18.600	18.600	141,580
2024-02-23	18.850	18.850	18.600	18.600	18.600	147,404
2024-02-22	18.950	18.950	18.650	18.900	18.900	1,376,003
2024-02-21	18.900	18.900	18.600	18.800	18.800	713,054
2024-02-20	18.500	18.850	18.450	18.800	18.800	354,370
2024-02-19	18.350	18.550	18.250	18.500	18.500	364,558
2024-02-16	17.900	18.400	17.900	18.350	18.350	1,357,262
2024-02-15	18.100	18.100	17.750	17.900	17.900	90,104
2024-02-05	18.450	18.450	18.050	18.100	18.100	106,677
2024-02-02	18.200	18.500	18.150	18.450	18.450	418,820
2024-02-01	17.950	18.300	17.950	18.100	18.100	265,957
2024-01-31	17.350	17.850	17.350	17.800	17.800	242,364
2024-01-30	17.300	17.350	17.300	17.350	17.350	10,523

← NewerPage 11 of 21 · 1,221 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.