Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.000	18.000	17.800	17.850	17.850	43,000
2026-07-22	17.800	18.000	17.650	17.950	17.950	37,000
2026-07-21	17.700	18.100	17.700	18.100	18.100	195,127
2026-07-20	17.950	18.000	17.550	18.000	18.000	106,002
2026-07-17	17.400	17.650	17.350	17.650	17.650	107,000
2026-07-16	17.550	18.000	17.550	17.700	17.700	20,000
2026-07-15	17.400	17.600	17.300	17.600	17.600	57,097
2026-07-14	18.050	18.050	17.450	17.450	17.450	53,179
2026-07-13	17.850	18.000	17.700	17.800	17.800	76,000
2026-07-10	18.000	18.000	18.000	18.000	18.000	0
2026-07-09	17.700	18.100	17.500	18.000	18.000	119,000
2026-07-08	17.550	17.800	17.450	17.800	17.800	65,100
2026-07-07	17.800	18.200	17.500	17.800	17.800	156,648
2026-07-06	17.700	17.750	17.450	17.750	17.750	121,004
2026-07-03	17.750	17.800	17.350	17.800	17.800	138,000
2026-07-02	17.400	18.300	17.250	17.800	17.800	311,676
2026-07-01	17.550	17.550	17.250	17.400	17.400	28,000
2026-06-30	17.500	17.550	17.100	17.400	17.400	32,001
2026-06-29	17.450	17.450	17.150	17.300	17.300	41,680
2026-06-26	17.200	17.450	16.900	17.450	17.450	82,000
2026-06-25	17.400	17.450	17.100	17.450	17.450	99,000
2026-06-24	17.150	17.450	17.100	17.450	17.450	55,002
2026-06-23	17.350	17.450	17.150	17.350	17.350	30,002
2026-06-22	17.400	17.550	16.800	17.450	17.450	57,000
2026-06-18	17.500	17.600	17.400	17.600	17.600	45,000
2026-06-17	17.700	17.700	17.500	17.600	17.600	53,006
2026-06-16	17.800	17.800	17.550	17.700	17.700	44,002
2026-06-15	17.800	17.800	17.650	17.750	17.750	22,000
2026-06-12	17.600	17.800	17.550	17.800	17.800	41,000
2026-06-11	17.850	17.850	17.450	17.650	17.650	42,001
2026-06-10	17.500	17.700	17.450	17.700	17.700	32,011
2026-06-09	17.600	17.650	17.500	17.650	17.650	30,100
2026-06-08	17.600	17.700	17.350	17.650	17.650	70,101
2026-06-05	17.850	17.950	17.600	17.700	17.700	73,278
2026-06-04	17.800	17.900	17.800	17.900	17.900	50,007
2026-06-03	17.700	17.850	17.700	17.800	17.800	83,002
2026-06-02	17.800	17.850	17.700	17.700	17.700	46,779
2026-06-01	17.950	17.950	17.800	17.800	17.800	59,001
2026-05-29	17.700	18.000	17.700	17.750	17.750	63,606
2026-05-28	17.650	17.750	17.550	17.700	17.700	43,001
2026-05-27	17.700	17.850	17.700	17.700	17.700	23,000
2026-05-26	18.050	18.050	17.650	17.700	17.700	38,000
2026-05-25	17.800	17.850	17.750	17.750	17.750	21,000
2026-05-22	17.900	18.000	17.900	17.900	17.900	35,106
2026-05-21	18.150	18.150	17.900	18.000	18.000	34,001
2026-05-20	17.800	18.350	17.800	18.200	18.200	104,007
2026-05-19	17.900	17.900	17.750	17.750	17.750	24,000
2026-05-18	17.850	17.900	17.800	17.800	17.800	38,000
2026-05-15	18.000	18.000	17.850	17.850	17.850	30,200
2026-05-14	18.000	18.200	18.000	18.000	18.000	92,001
2026-05-13	18.050	18.150	18.000	18.150	18.150	23,000
2026-05-12	18.050	18.250	17.950	18.100	18.100	91,000
2026-05-11	18.150	18.250	18.050	18.250	18.250	31,005
2026-05-08	18.650	18.700	18.200	18.250	18.250	65,003
2026-05-07	18.200	18.600	18.200	18.600	18.600	81,003
2026-05-06	18.400	18.400	18.200	18.400	18.400	39,011
2026-05-05	18.100	18.500	18.100	18.400	18.400	28,080
2026-05-04	18.900	18.900	18.200	18.200	18.200	116,001
2026-04-30	18.850	19.000	18.800	18.900	18.900	94,002
2026-04-29	19.000	19.450	18.650	18.850	18.850	550,001

← NewerPage 2 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.