Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.950	13.950	13.900	13.950	13.572	18,122
2022-11-02	13.850	13.950	13.850	13.950	13.572	14,472
2022-11-01	13.800	13.900	13.800	13.900	13.523	9,179
2022-10-31	13.950	13.950	13.800	13.800	13.426	21,001
2022-10-28	14.000	14.000	13.800	13.800	13.426	13,014
2022-10-27	14.000	14.000	13.850	13.950	13.572	20,130
2022-10-26	13.950	14.000	13.800	13.900	13.523	14,050
2022-10-25	14.000	14.000	13.800	13.950	13.572	37,585
2022-10-24	13.900	14.000	13.850	13.950	13.572	33,002
2022-10-21	13.850	13.900	13.800	13.900	13.523	23,200
2022-10-20	13.800	13.900	13.750	13.850	13.474	22,195
2022-10-19	14.000	14.000	13.850	13.900	13.523	26,000
2022-10-18	13.800	14.000	13.800	13.900	13.523	14,001
2022-10-17	13.800	13.950	13.800	13.800	13.426	72,430
2022-10-14	13.950	14.000	13.750	13.850	13.474	17,241
2022-10-13	13.950	13.950	13.750	13.750	13.377	159,047
2022-10-12	13.850	13.950	13.850	13.950	13.572	22,388
2022-10-11	13.850	13.950	13.850	13.900	13.523	81,953
2022-10-07	13.850	13.950	13.850	13.950	13.572	15,576
2022-10-06	13.900	13.950	13.850	13.950	13.572	47,519
2022-10-05	13.900	13.950	13.900	13.900	13.523	92,600
2022-10-04	13.900	13.950	13.900	13.950	13.572	53,042
2022-10-03	14.000	14.000	13.900	13.900	13.523	32,175
2022-09-30	13.950	13.950	13.900	13.900	13.523	137,159
2022-09-29	13.950	14.050	13.950	13.950	13.572	37,344
2022-09-28	14.150	14.150	13.850	13.850	13.474	140,191
2022-09-27	14.050	14.250	14.050	14.250	13.864	93,063
2022-09-26	14.200	14.200	13.950	14.100	13.718	205,200
2022-09-23	14.050	14.250	14.050	14.200	13.815	78,100
2022-09-22	14.100	14.200	14.050	14.150	13.766	60,000
2022-09-21	14.150	14.200	14.100	14.100	13.718	51,000
2022-09-20	14.100	14.200	14.100	14.150	13.766	66,243
2022-09-19	14.100	14.100	14.050	14.050	13.669	63,140
2022-09-16	14.000	14.200	14.000	14.100	13.718	40,584
2022-09-15	14.100	14.150	14.050	14.050	13.669	58,230
2022-09-14	14.100	14.200	14.100	14.150	13.766	21,277
2022-09-13	14.200	14.250	14.150	14.250	13.864	25,466
2022-09-12	14.100	14.250	14.100	14.200	13.815	90,499
2022-09-08	14.050	14.150	14.050	14.100	13.718	40,000
2022-09-07	14.050	14.200	14.000	14.050	13.669	126,460
2022-09-06	14.200	14.250	14.100	14.150	13.766	102,110
2022-09-05	14.250	14.300	14.200	14.200	13.815	56,302
2022-09-02	14.200	14.300	14.200	14.300	13.912	27,001
2022-09-01	14.200	14.350	14.100	14.300	13.912	210,436
2022-08-31	14.150	14.250	14.150	14.200	13.815	22,597
2022-08-30	14.050	14.200	14.050	14.200	13.815	43,306
2022-08-29	14.200	14.200	14.000	14.150	13.766	55,409
2022-08-26	14.200	14.300	14.200	14.250	13.864	92,370
2022-08-25	14.200	14.300	14.200	14.200	13.815	102,091
2022-08-24	14.250	14.250	14.200	14.200	13.815	50,176
2022-08-23	14.200	14.200	14.100	14.100	13.718	48,057
2022-08-22	14.100	14.250	14.100	14.250	13.864	55,000
2022-08-19	14.300	14.350	14.200	14.200	13.815	63,340
2022-08-18	14.250	14.300	14.100	14.300	13.912	80,658
2022-08-17	14.200	14.300	14.150	14.150	13.766	54,362
2022-08-16	14.150	14.250	14.150	14.250	13.864	136,020
2022-08-15	14.100	14.300	14.000	14.200	13.815	270,521
2022-08-12	14.200	14.200	14.000	14.100	13.718	87,575
2022-08-11	13.850	14.200	13.850	14.200	13.815	459,306
2022-08-10	13.850	13.900	13.750	13.900	13.523	39,090

← NewerPage 17 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.