Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.350	14.350	14.250	14.250	13.864	33,579
2023-05-10	14.350	14.350	14.250	14.350	13.961	62,844
2023-05-09	14.350	14.350	14.300	14.350	13.961	51,956
2023-05-08	14.400	14.400	14.350	14.350	13.961	57,408
2023-05-05	14.350	14.400	14.300	14.350	13.961	49,094
2023-05-04	14.300	14.400	14.300	14.350	13.961	68,310
2023-05-03	14.300	14.400	14.300	14.300	13.912	74,010
2023-05-02	14.250	14.350	14.250	14.350	13.961	37,788
2023-04-28	14.350	14.350	14.250	14.250	13.864	43,130
2023-04-27	14.300	14.350	14.250	14.300	13.912	22,014
2023-04-26	14.200	14.300	14.200	14.200	13.815	57,230
2023-04-25	14.350	14.350	14.200	14.200	13.815	82,299
2023-04-24	14.550	14.550	14.350	14.400	14.010	39,180
2023-04-21	14.450	14.450	14.300	14.300	13.912	115,240
2023-04-20	14.400	14.700	14.400	14.450	14.058	207,679
2023-04-19	14.450	14.500	14.400	14.450	14.058	61,348
2023-04-18	14.450	14.500	14.400	14.450	14.058	85,526
2023-04-17	14.500	14.500	14.400	14.400	14.010	47,059
2023-04-14	14.250	14.350	14.250	14.300	13.912	127,164
2023-04-13	14.250	14.250	14.100	14.200	13.815	152,806
2023-04-12	14.250	14.250	14.200	14.250	13.864	96,054
2023-04-11	14.350	14.350	14.150	14.200	13.815	149,442
2023-04-10	14.350	14.450	14.300	14.300	13.912	60,557
2023-04-07	14.250	14.300	14.150	14.200	13.815	104,987
2023-04-06	14.350	14.350	14.200	14.250	13.864	79,914
2023-03-31	14.300	14.350	14.250	14.250	13.864	74,357
2023-03-30	14.350	14.350	14.250	14.250	13.864	41,662
2023-03-29	14.400	14.400	14.250	14.300	13.912	68,823
2023-03-28	14.400	14.500	14.150	14.400	14.010	97,997
2023-03-27	14.400	14.550	14.350	14.500	14.107	108,670
2023-03-24	14.400	14.450	14.300	14.400	14.010	73,207
2023-03-23	14.350	14.350	14.250	14.300	13.912	53,100
2023-03-22	14.250	14.500	14.250	14.350	13.961	98,250
2023-03-21	14.200	14.400	14.200	14.250	13.864	68,504
2023-03-20	14.200	14.250	14.150	14.200	13.815	59,030
2023-03-17	14.350	14.600	14.250	14.250	13.864	81,079
2023-03-16	14.400	14.400	14.300	14.300	13.912	42,100
2023-03-15	14.350	14.450	14.350	14.450	14.058	54,000
2023-03-14	14.400	14.450	14.250	14.250	13.864	95,141
2023-03-13	14.550	14.550	14.350	14.500	14.107	141,325
2023-03-10	14.850	14.850	14.600	14.600	14.204	157,512
2023-03-09	14.850	14.950	14.800	14.850	14.447	44,173
2023-03-08	14.850	14.950	14.850	14.950	14.545	22,001
2023-03-07	14.850	15.000	14.850	15.000	14.593	36,254
2023-03-06	14.750	14.950	14.750	14.800	14.399	144,245
2023-03-03	14.800	14.850	14.700	14.800	14.399	188,736
2023-03-02	14.900	14.900	14.750	14.800	14.399	209,090
2023-03-01	15.000	15.000	14.850	14.950	14.545	133,084
2023-02-24	15.000	15.150	14.850	15.000	14.593	193,574
2023-02-23	15.000	15.150	14.950	15.000	14.593	135,405
2023-02-22	14.900	15.000	14.900	14.950	14.545	58,498
2023-02-21	15.050	15.100	14.900	15.000	14.593	74,969
2023-02-20	15.150	15.200	15.000	15.000	14.593	155,796
2023-02-17	15.100	15.250	15.100	15.150	14.739	91,990
2023-02-16	15.650	15.650	15.050	15.300	14.885	301,474
2023-02-15	14.700	15.600	14.650	15.400	14.982	1,668,458
2023-02-14	14.600	14.750	14.600	14.750	14.350	40,540
2023-02-13	14.750	14.800	14.600	14.600	14.204	85,234
2023-02-10	14.950	14.950	14.800	14.800	14.399	75,500
2023-02-09	14.750	14.850	14.750	14.850	14.447	88,300

← NewerPage 15 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.