Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.000	15.100	15.000	15.100	15.100	119,529
2023-08-07	15.100	15.150	15.000	15.100	15.100	107,536
2023-08-04	15.100	15.100	15.000	15.100	15.100	130,356
2023-08-02	15.150	15.150	15.050	15.050	15.050	180,213
2023-08-01	15.150	15.200	15.050	15.100	15.100	201,193
2023-07-31	14.850	15.250	14.850	15.150	15.150	326,603
2023-07-28	14.900	15.000	14.850	14.850	14.850	296,203
2023-07-27	14.950	14.950	14.800	14.900	14.900	125,479
2023-07-26	14.700	15.000	14.700	14.800	14.800	249,093
2023-07-25	14.600	14.650	14.500	14.600	14.600	84,818
2023-07-24	14.350	14.600	14.350	14.500	14.500	242,489
2023-07-21	14.750	14.900	14.750	14.750	14.350	270,720
2023-07-20	14.750	14.850	14.750	14.750	14.350	130,607
2023-07-19	14.700	14.750	14.700	14.700	14.301	138,627
2023-07-18	14.600	14.700	14.600	14.650	14.253	129,868
2023-07-17	14.550	14.650	14.550	14.600	14.204	102,689
2023-07-14	14.650	14.650	14.500	14.550	14.155	135,522
2023-07-13	14.750	14.750	14.500	14.550	14.155	347,480
2023-07-12	14.700	14.800	14.650	14.650	14.253	107,674
2023-07-11	14.800	14.900	14.700	14.700	14.301	430,387
2023-07-10	14.700	14.850	14.700	14.750	14.350	186,725
2023-07-07	14.800	14.850	14.650	14.700	14.301	147,080
2023-07-06	14.850	14.950	14.700	14.700	14.301	251,810
2023-07-05	14.950	14.950	14.800	14.900	14.496	96,192
2023-07-04	14.650	15.100	14.650	14.950	14.545	394,000
2023-07-03	14.650	14.700	14.650	14.650	14.253	43,424
2023-06-30	14.900	14.900	14.650	14.650	14.253	112,173
2023-06-29	14.750	14.750	14.650	14.700	14.301	54,250
2023-06-28	14.800	14.800	14.700	14.750	14.350	78,394
2023-06-27	14.750	14.800	14.700	14.700	14.301	67,713
2023-06-26	14.700	14.750	14.550	14.700	14.301	54,046
2023-06-21	14.700	14.750	14.600	14.700	14.301	133,716
2023-06-20	14.750	14.750	14.550	14.600	14.204	98,784
2023-06-19	14.800	14.800	14.600	14.600	14.204	71,349
2023-06-16	14.600	14.750	14.500	14.500	14.107	242,026
2023-06-15	14.500	14.650	14.500	14.600	14.204	162,766
2023-06-14	14.500	14.600	14.300	14.450	14.058	434,417
2023-06-13	14.500	14.600	14.300	14.350	13.961	206,726
2023-06-12	14.550	14.750	14.300	14.450	14.058	182,318
2023-06-09	14.650	14.800	14.500	14.500	14.107	226,039
2023-06-08	14.800	14.800	14.550	14.550	14.155	111,607
2023-06-07	14.800	14.850	14.600	14.650	14.253	83,474
2023-06-06	14.500	14.850	14.450	14.800	14.399	484,230
2023-06-05	14.450	14.800	14.400	14.450	14.058	434,347
2023-06-02	14.400	14.500	14.350	14.450	14.058	57,382
2023-06-01	14.550	14.550	14.300	14.450	14.058	127,699
2023-05-31	14.600	14.650	14.500	14.500	14.107	247,794
2023-05-30	14.600	14.750	14.550	14.550	14.155	212,706
2023-05-29	14.600	14.600	14.550	14.550	14.155	68,939
2023-05-26	14.650	14.650	14.550	14.550	14.155	135,232
2023-05-25	14.600	14.650	14.550	14.600	14.204	113,469
2023-05-24	14.550	14.700	14.500	14.650	14.253	193,248
2023-05-23	14.500	14.550	14.450	14.550	14.155	70,836
2023-05-22	14.550	14.600	14.500	14.500	14.107	52,944
2023-05-19	14.700	14.700	14.500	14.600	14.204	60,986
2023-05-18	14.600	14.700	14.600	14.650	14.253	60,316
2023-05-17	14.600	14.750	14.500	14.600	14.204	116,331
2023-05-16	14.550	14.550	14.500	14.550	14.155	38,151
2023-05-15	14.450	14.850	14.300	14.500	14.107	200,802
2023-05-12	14.300	14.300	14.200	14.250	13.864	21,420

← NewerPage 14 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.