Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	17.800	17.800	17.000	17.400	17.400	939,979
2023-11-02	16.950	17.800	16.950	17.400	17.400	1,816,704
2023-11-01	17.750	17.750	16.800	16.900	16.900	1,077,258
2023-10-31	16.100	16.850	15.950	16.800	16.800	869,097
2023-10-30	15.850	16.100	15.850	16.100	16.100	134,351
2023-10-27	15.600	15.950	15.550	15.800	15.800	215,047
2023-10-26	15.450	15.800	15.400	15.600	15.600	361,306
2023-10-25	15.400	15.500	15.250	15.450	15.450	166,700
2023-10-24	14.800	15.350	14.800	15.350	15.350	495,445
2023-10-23	15.050	15.850	14.800	14.800	14.800	409,844
2023-10-20	15.100	15.150	15.000	15.050	15.050	80,147
2023-10-19	15.200	15.500	15.100	15.100	15.100	75,332
2023-10-18	15.350	15.350	15.200	15.200	15.200	75,463
2023-10-17	15.400	15.400	15.300	15.300	15.300	82,293
2023-10-16	15.350	15.400	15.300	15.400	15.400	52,579
2023-10-13	15.400	15.450	15.400	15.450	15.450	42,636
2023-10-12	15.450	15.500	15.350	15.500	15.500	141,880
2023-10-11	15.400	15.550	15.400	15.500	15.500	77,393
2023-10-06	15.400	15.550	15.400	15.500	15.500	129,517
2023-10-05	15.500	15.600	15.400	15.400	15.400	99,927
2023-10-04	15.550	15.600	15.500	15.500	15.500	139,946
2023-10-03	15.650	15.750	15.550	15.600	15.600	147,550
2023-10-02	15.600	15.750	15.600	15.750	15.750	87,310
2023-09-28	15.600	15.650	15.550	15.600	15.600	21,294
2023-09-27	15.550	15.700	15.550	15.600	15.600	104,911
2023-09-26	15.700	15.800	15.650	15.650	15.650	68,000
2023-09-25	15.750	15.800	15.700	15.800	15.800	58,101
2023-09-22	15.700	15.800	15.700	15.750	15.750	16,192
2023-09-21	15.750	15.900	15.650	15.750	15.750	229,821
2023-09-20	15.800	15.900	15.750	15.750	15.750	85,538
2023-09-19	15.900	15.900	15.800	15.800	15.800	227,378
2023-09-18	15.800	15.900	15.800	15.850	15.850	314,083
2023-09-15	15.750	15.800	15.700	15.800	15.800	26,503
2023-09-14	15.700	15.800	15.650	15.700	15.700	337,441
2023-09-13	15.750	15.800	15.500	15.700	15.700	399,021
2023-09-12	15.650	15.750	15.550	15.650	15.650	306,609
2023-09-11	15.750	15.800	15.550	15.650	15.650	329,059
2023-09-08	15.450	15.850	15.300	15.650	15.650	191,972
2023-09-07	15.300	15.700	15.300	15.450	15.450	194,492
2023-09-06	15.800	15.800	15.450	15.500	15.500	175,259
2023-09-05	15.850	16.000	15.650	15.750	15.750	153,156
2023-09-04	15.800	15.850	15.700	15.800	15.800	223,973
2023-09-01	16.100	16.100	15.700	15.800	15.800	321,673
2023-08-31	16.300	16.300	15.900	16.100	16.100	252,666
2023-08-30	15.600	16.450	15.600	16.150	16.150	894,607
2023-08-29	15.050	15.650	15.050	15.550	15.550	618,883
2023-08-28	15.200	15.250	15.000	15.000	15.000	355,422
2023-08-25	15.300	15.300	15.100	15.100	15.100	265,342
2023-08-24	15.200	15.300	15.200	15.200	15.200	94,354
2023-08-23	15.000	15.350	15.000	15.200	15.200	843,295
2023-08-22	14.900	15.000	14.850	15.000	15.000	92,504
2023-08-21	15.050	15.200	14.950	14.950	14.950	176,199
2023-08-18	15.000	15.000	14.850	14.900	14.900	84,523
2023-08-17	15.000	15.000	14.900	14.950	14.950	59,894
2023-08-16	15.000	15.000	14.900	14.900	14.900	191,442
2023-08-15	15.000	15.050	14.950	15.000	15.000	77,108
2023-08-14	15.150	15.150	14.900	15.000	15.000	364,279
2023-08-11	15.100	15.150	15.050	15.050	15.050	233,832
2023-08-10	15.100	15.100	14.950	15.050	15.050	147,497
2023-08-09	15.050	15.150	15.050	15.050	15.050	137,506

← NewerPage 13 of 21 · 1,216 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.