Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.750	14.800	14.750	14.800	14.399	25,470
2023-02-07	14.700	14.900	14.700	14.750	14.350	43,002
2023-02-06	14.700	14.750	14.650	14.650	14.253	91,036
2023-02-03	14.650	14.750	14.650	14.700	14.301	66,500
2023-02-02	14.850	14.850	14.650	14.750	14.350	129,513
2023-02-01	14.750	14.900	14.750	14.750	14.350	83,542
2023-01-31	14.850	14.850	14.600	14.750	14.350	223,357
2023-01-30	14.950	15.200	14.900	14.900	14.496	172,442
2023-01-17	14.950	15.050	14.900	14.950	14.545	172,957
2023-01-16	15.300	15.800	15.050	15.050	14.642	663,501
2023-01-13	15.100	15.750	15.000	15.250	14.836	989,718
2023-01-12	15.000	15.000	14.700	14.900	14.496	168,500
2023-01-11	14.350	15.650	14.350	14.850	14.447	1,488,296
2023-01-10	14.350	14.400	14.350	14.400	14.010	22,492
2023-01-09	14.550	14.550	14.350	14.450	14.058	37,112
2023-01-06	14.400	14.400	14.250	14.350	13.961	43,000
2023-01-05	14.300	14.500	14.300	14.450	14.058	71,494
2023-01-04	14.250	14.250	14.250	14.250	13.864	101,846
2023-01-03	14.250	14.250	14.100	14.250	13.864	99,189
2022-12-30	14.300	14.300	14.250	14.300	13.912	49,101
2022-12-29	14.300	14.300	14.200	14.300	13.912	46,240
2022-12-28	14.300	14.350	14.250	14.300	13.912	145,355
2022-12-27	14.400	14.500	14.350	14.400	14.010	25,800
2022-12-26	14.350	14.350	14.300	14.350	13.961	52,890
2022-12-23	14.350	14.350	14.300	14.350	13.961	29,430
2022-12-22	14.400	14.400	14.350	14.400	14.010	34,000
2022-12-21	14.500	14.500	14.350	14.350	13.961	65,220
2022-12-20	14.250	14.300	14.150	14.300	13.912	167,080
2022-12-19	14.300	14.350	14.300	14.300	13.912	49,000
2022-12-16	14.400	14.500	14.250	14.350	13.961	162,485
2022-12-15	14.400	14.450	14.300	14.400	14.010	70,788
2022-12-14	14.350	14.400	14.300	14.350	13.961	132,440
2022-12-13	14.400	14.450	14.300	14.350	13.961	66,250
2022-12-12	14.450	14.550	14.350	14.350	13.961	89,261
2022-12-09	14.450	14.500	14.400	14.500	14.107	67,639
2022-12-08	14.400	14.550	14.400	14.400	14.010	66,074
2022-12-07	14.600	14.650	14.450	14.500	14.107	105,173
2022-12-06	14.500	14.600	14.500	14.600	14.204	102,042
2022-12-05	14.250	14.550	14.250	14.500	14.107	147,059
2022-12-02	14.500	14.500	14.300	14.350	13.961	159,109
2022-12-01	14.400	14.500	14.350	14.350	13.961	146,066
2022-11-30	14.250	14.350	14.250	14.350	13.961	150,312
2022-11-29	14.100	14.250	14.050	14.250	13.864	81,201
2022-11-28	14.200	14.200	14.050	14.150	13.766	82,426
2022-11-25	14.150	14.200	14.100	14.200	13.815	35,312
2022-11-24	14.100	14.150	14.100	14.150	13.766	64,565
2022-11-23	14.050	14.150	14.050	14.100	13.718	52,817
2022-11-22	14.050	14.100	14.000	14.000	13.620	40,083
2022-11-21	13.950	14.050	13.950	14.050	13.669	44,100
2022-11-18	14.000	14.000	13.850	13.950	13.572	78,031
2022-11-17	13.850	13.950	13.750	13.950	13.572	113,629
2022-11-16	14.100	14.100	13.850	13.850	13.474	291,647
2022-11-15	14.100	14.200	14.050	14.100	13.718	83,545
2022-11-14	14.000	14.100	13.850	14.100	13.718	126,572
2022-11-11	13.950	14.150	13.950	14.000	13.620	28,633
2022-11-10	13.850	13.950	13.850	13.950	13.572	42,256
2022-11-09	13.950	14.000	13.950	14.000	13.620	27,180
2022-11-08	14.100	14.100	13.950	14.000	13.620	11,462
2022-11-07	13.900	14.100	13.900	14.000	13.620	58,246
2022-11-04	13.900	13.950	13.800	13.950	13.572	34,300

← NewerPage 16 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.