Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.250	17.400	17.250	17.300	17.300	20,538
2024-01-26	17.300	17.350	17.200	17.250	17.250	54,060
2024-01-25	17.400	17.400	17.300	17.300	17.300	19,630
2024-01-24	17.300	17.350	17.250	17.300	17.300	53,183
2024-01-23	17.100	17.300	17.100	17.250	17.250	21,499
2024-01-22	17.200	17.250	17.100	17.150	17.150	84,927
2024-01-19	17.250	17.400	17.150	17.150	17.150	171,837
2024-01-18	17.400	17.450	17.350	17.400	17.400	51,221
2024-01-17	17.150	18.100	17.100	17.600	17.600	835,057
2024-01-16	17.450	17.650	17.200	17.250	17.250	126,171
2024-01-15	17.750	17.750	17.400	17.500	17.500	118,623
2024-01-12	17.700	17.850	17.600	17.650	17.650	27,330
2024-01-11	17.900	17.900	17.500	17.750	17.750	73,830
2024-01-10	17.650	17.800	17.650	17.750	17.750	32,345
2024-01-09	17.650	17.750	17.600	17.650	17.650	108,099
2024-01-08	17.750	17.800	17.750	17.750	17.750	22,108
2024-01-05	17.750	17.850	17.700	17.750	17.750	46,130
2024-01-04	17.800	17.850	17.750	17.750	17.750	55,633
2024-01-03	17.950	17.950	17.700	17.800	17.800	66,215
2024-01-02	18.100	18.100	17.950	18.000	18.000	46,305
2023-12-29	18.000	18.000	17.700	18.000	18.000	123,857
2023-12-28	17.900	18.000	17.800	18.000	18.000	116,701
2023-12-27	17.950	18.000	17.900	18.000	18.000	62,569
2023-12-26	17.950	18.000	17.900	17.950	17.950	84,613
2023-12-25	18.000	18.100	17.900	18.000	18.000	60,451
2023-12-22	17.650	18.100	17.600	18.000	18.000	213,667
2023-12-21	17.500	17.850	17.450	17.750	17.750	198,360
2023-12-20	17.450	17.550	17.350	17.450	17.450	176,499
2023-12-19	17.400	17.600	17.300	17.500	17.500	118,982
2023-12-18	17.400	17.550	17.350	17.500	17.500	85,124
2023-12-15	17.800	17.800	17.300	17.550	17.550	210,595
2023-12-14	17.450	17.850	17.350	17.750	17.750	450,256
2023-12-13	17.450	17.550	17.400	17.450	17.450	63,705
2023-12-12	17.550	17.550	17.300	17.500	17.500	109,020
2023-12-11	17.400	17.600	17.400	17.600	17.600	126,612
2023-12-08	17.200	17.450	17.200	17.350	17.350	159,306
2023-12-07	17.200	17.300	17.050	17.100	17.100	163,152
2023-12-06	17.150	17.250	17.100	17.200	17.200	131,465
2023-12-05	17.250	17.250	17.000	17.050	17.050	226,049
2023-12-04	17.400	17.500	17.200	17.250	17.250	321,400
2023-12-01	18.000	18.050	17.350	17.400	17.400	983,990
2023-11-30	18.550	18.800	18.350	18.500	18.500	287,576
2023-11-29	18.800	18.800	18.550	18.550	18.550	106,365
2023-11-28	18.500	18.800	18.500	18.750	18.750	185,251
2023-11-27	18.750	18.900	18.450	18.600	18.600	99,806
2023-11-24	18.650	18.950	18.600	18.750	18.750	185,670
2023-11-23	18.800	19.150	18.650	18.750	18.750	251,310
2023-11-22	18.600	18.800	18.200	18.800	18.800	450,763
2023-11-21	18.900	19.200	18.800	18.800	18.800	538,473
2023-11-20	18.100	19.100	18.050	18.900	18.900	1,033,389
2023-11-17	18.000	18.100	17.650	18.100	18.100	557,230
2023-11-16	17.000	17.900	17.000	17.900	17.900	412,233
2023-11-15	17.150	17.450	17.000	17.000	17.000	224,147
2023-11-14	17.550	17.650	16.700	17.050	17.050	528,877
2023-11-13	17.450	18.000	17.450	17.500	17.500	746,506
2023-11-10	17.950	18.100	17.900	17.950	17.950	524,729
2023-11-09	17.900	18.300	17.650	17.950	17.950	1,008,874
2023-11-08	17.850	18.050	17.350	17.950	17.950	803,410
2023-11-07	17.800	17.850	17.500	17.850	17.850	399,447
2023-11-06	17.600	17.850	17.150	17.800	17.800	871,268

← NewerPage 12 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.