Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.850	13.900	13.800	13.850	13.474	57,000
2022-08-08	13.900	14.000	13.850	13.850	13.474	9,044
2022-08-05	13.800	13.850	13.750	13.850	13.474	57,089
2022-08-04	13.800	13.800	13.700	13.800	13.426	20,256
2022-08-03	13.850	13.950	13.750	13.750	13.377	43,236
2022-08-02	13.800	14.000	13.750	14.000	13.620	101,090
2022-08-01	13.650	13.850	13.650	13.850	13.474	23,039
2022-07-29	14.000	14.000	13.850	14.000	13.231	144,709
2022-07-28	13.750	14.050	13.700	14.000	13.231	99,207
2022-07-27	13.750	13.800	13.700	13.800	13.042	11,205
2022-07-26	13.650	13.850	13.600	13.850	13.089	59,513
2022-07-25	13.650	13.650	13.550	13.650	12.900	79,713
2022-07-22	13.650	13.700	13.650	13.650	12.900	37,630
2022-07-21	13.650	13.700	13.600	13.700	12.948	46,120
2022-07-20	13.850	13.850	13.600	13.600	12.853	99,320
2022-07-19	13.700	13.800	13.650	13.700	12.948	70,001
2022-07-18	13.700	13.800	13.700	13.750	12.995	68,258
2022-07-15	13.650	13.700	13.600	13.700	12.948	41,246
2022-07-14	13.800	13.800	13.600	13.600	12.853	116,000
2022-07-13	13.750	13.800	13.700	13.800	13.042	17,000
2022-07-12	13.700	13.750	13.650	13.750	12.995	99,760
2022-07-11	13.700	13.850	13.700	13.750	12.995	26,625
2022-07-08	13.700	13.800	13.700	13.750	12.995	27,195
2022-07-07	13.750	13.800	13.700	13.750	12.995	69,050
2022-07-06	13.900	13.900	13.750	13.800	13.042	120,300
2022-07-05	14.050	14.050	13.800	13.950	13.184	80,068
2022-07-04	13.800	14.000	13.700	13.850	13.089	83,000
2022-07-01	13.900	13.900	13.800	13.800	13.042	119,296
2022-06-30	13.950	13.950	13.850	13.900	13.137	55,349
2022-06-29	13.950	13.950	13.850	13.950	13.184	40,253
2022-06-28	13.900	13.950	13.900	13.950	13.184	51,293
2022-06-27	13.900	14.100	13.900	14.000	13.231	84,078
2022-06-24	14.000	14.000	13.900	13.900	13.137	85,408
2022-06-23	13.900	14.050	13.900	14.000	13.231	95,100
2022-06-22	13.900	13.950	13.850	13.900	13.137	64,359
2022-06-21	13.800	13.950	13.750	13.900	13.137	126,597
2022-06-20	13.750	13.900	13.700	13.750	12.995	119,086
2022-06-17	13.950	13.950	13.750	13.750	12.995	92,000
2022-06-16	13.950	14.100	13.900	13.950	13.184	106,710
2022-06-15	13.700	14.050	13.700	14.000	13.231	97,770
2022-06-14	13.750	13.850	13.500	13.700	12.948	158,638
2022-06-13	13.900	13.900	13.750	13.800	13.042	93,403
2022-06-10	13.650	14.200	13.650	14.050	13.278	275,000
2022-06-09	13.800	13.800	13.750	13.800	13.042	18,330
2022-06-08	13.800	14.000	13.800	13.800	13.042	35,840
2022-06-07	13.700	13.750	13.700	13.700	12.948	14,322
2022-06-06	13.750	13.800	13.700	13.800	13.042	24,419
2022-06-02	13.600	13.800	13.600	13.750	12.995	28,387
2022-06-01	13.650	13.700	13.650	13.700	12.948	62,753
2022-05-31	13.750	13.750	13.550	13.550	12.806	56,320
2022-05-30	13.750	13.750	13.700	13.700	12.948	36,929
2022-05-27	13.600	13.750	13.550	13.700	12.948	57,345
2022-05-26	13.650	13.800	13.650	13.700	12.948	26,391
2022-05-25	13.750	13.750	13.600	13.650	12.900	42,350
2022-05-24	13.550	13.800	13.500	13.750	12.995	67,815
2022-05-23	13.550	13.550	13.450	13.550	12.806	18,510
2022-05-20	13.450	13.550	13.400	13.550	12.806	55,847
2022-05-19	13.500	13.500	13.350	13.400	12.664	51,011
2022-05-18	13.450	13.550	13.400	13.500	12.759	52,087
2022-05-17	13.400	13.450	13.400	13.450	12.711	13,781

← NewerPage 18 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.