Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13.600	13.600	13.450	13.450	12.711	20,190
2022-05-13	13.350	13.450	13.250	13.450	12.711	23,117
2022-05-12	13.450	13.450	13.300	13.400	12.664	34,495
2022-05-11	13.600	13.600	13.400	13.400	12.664	91,548
2022-05-10	13.600	13.650	13.450	13.600	12.853	163,422
2022-05-09	13.900	13.900	13.600	13.700	12.948	208,192
2022-05-06	13.900	13.900	13.850	13.900	13.137	61,615
2022-05-05	13.950	14.000	13.900	14.000	13.231	10,321
2022-05-04	13.950	14.000	13.900	14.000	13.231	39,140
2022-05-03	13.950	13.950	13.900	13.950	13.184	40,101
2022-04-29	13.800	14.000	13.800	13.950	13.184	20,000
2022-04-28	13.800	13.950	13.750	13.900	13.137	40,250
2022-04-27	13.950	13.950	13.750	13.750	12.995	152,504
2022-04-26	14.000	14.000	13.950	13.950	13.184	66,606
2022-04-25	14.400	14.450	14.000	14.000	13.231	157,272
2022-04-22	13.900	14.400	13.900	14.400	13.609	171,532
2022-04-21	13.850	14.000	13.850	13.900	13.137	67,000
2022-04-20	13.900	13.950	13.850	13.850	13.089	100,743
2022-04-19	13.900	13.950	13.850	13.950	13.184	74,780
2022-04-18	14.000	14.000	13.800	13.950	13.184	59,833
2022-04-15	14.100	14.100	13.950	14.050	13.278	121,000
2022-04-14	13.950	14.100	13.900	14.100	13.326	98,208
2022-04-13	13.800	14.050	13.750	13.950	13.184	77,247
2022-04-12	13.700	13.800	13.700	13.750	12.995	52,549
2022-04-11	13.850	13.850	13.750	13.750	12.995	44,313
2022-04-08	13.900	13.900	13.750	13.800	13.042	58,565
2022-04-07	13.700	13.850	13.700	13.850	13.089	124,378
2022-04-06	13.700	13.950	13.700	13.750	12.995	100,120
2022-04-01	13.750	13.900	13.750	13.800	13.042	33,993
2022-03-31	13.900	13.950	13.800	13.850	13.089	62,115
2022-03-30	13.800	13.950	13.800	13.950	13.184	62,437
2022-03-29	13.750	13.850	13.750	13.800	13.042	98,410
2022-03-28	13.750	13.750	13.650	13.700	12.948	67,218
2022-03-25	13.800	13.850	13.750	13.800	13.042	57,763
2022-03-24	13.600	13.800	13.600	13.750	12.995	138,109
2022-03-23	13.650	13.700	13.600	13.650	12.900	62,121
2022-03-22	13.650	13.700	13.600	13.600	12.853	124,286
2022-03-21	13.750	13.750	13.650	13.650	12.900	44,002
2022-03-18	13.750	13.800	13.650	13.650	12.900	32,086
2022-03-17	13.600	13.750	13.550	13.700	12.948	65,011
2022-03-16	13.600	13.650	13.550	13.550	12.806	73,002
2022-03-15	13.550	13.800	13.450	13.700	12.948	76,311
2022-03-14	13.550	13.550	13.500	13.550	12.806	76,301
2022-03-11	13.650	13.650	13.500	13.550	12.806	107,184
2022-03-10	13.500	13.700	13.500	13.700	12.948	28,300
2022-03-09	13.450	13.550	13.200	13.450	12.711	78,004
2022-03-08	13.350	13.400	13.200	13.300	12.570	254,624
2022-03-07	13.650	13.650	13.250	13.450	12.711	286,104
2022-03-04	13.600	13.650	13.550	13.650	12.900	82,645
2022-03-03	13.750	13.800	13.700	13.700	12.948	51,327
2022-03-02	13.800	13.800	13.600	13.700	12.948	39,345
2022-03-01	13.700	13.750	13.700	13.700	12.948	37,000
2022-02-25	13.600	13.800	13.600	13.700	12.948	62,504
2022-02-24	13.900	13.900	13.650	13.650	12.900	174,191
2022-02-23	13.850	13.900	13.800	13.900	13.137	58,090
2022-02-22	13.900	13.950	13.900	13.900	13.137	69,601
2022-02-21	13.950	14.000	13.850	14.000	13.231	99,898
2022-02-18	13.900	14.050	13.900	14.000	13.231	72,100
2022-02-17	13.950	13.950	13.850	13.950	13.184	55,200
2022-02-16	13.750	13.950	13.750	13.950	13.184	50,128

← NewerPage 19 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.