Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.750	13.950	13.750	13.950	13.184	50,128
2022-02-15	13.700	13.800	13.700	13.750	12.995	81,100
2022-02-14	13.800	13.800	13.700	13.700	12.948	37,544
2022-02-11	13.850	13.950	13.800	13.850	13.089	78,464
2022-02-10	13.850	13.900	13.800	13.850	13.089	25,374
2022-02-09	13.650	13.850	13.650	13.850	13.089	73,377
2022-02-08	13.750	13.900	13.600	13.800	13.042	104,000
2022-02-07	13.550	13.850	13.550	13.750	12.995	77,295
2022-01-26	13.600	13.650	13.500	13.550	12.806	59,619
2022-01-25	13.800	13.800	13.650	13.650	12.900	67,850
2022-01-24	13.700	13.800	13.550	13.800	13.042	89,475
2022-01-21	13.700	13.800	13.650	13.650	12.900	87,155
2022-01-20	13.800	13.800	13.500	13.750	12.995	99,477
2022-01-19	13.800	13.800	13.700	13.750	12.995	13,394
2022-01-18	13.850	13.850	13.700	13.700	12.948	37,433
2022-01-17	13.650	13.800	13.600	13.600	12.853	161,181
2022-01-14	13.700	13.700	13.500	13.650	12.900	229,260
2022-01-13	13.800	13.800	13.700	13.700	12.948	272,937
2022-01-12	13.900	13.900	13.750	13.800	13.042	206,354
2022-01-11	13.950	13.950	13.850	13.850	13.089	77,020
2022-01-10	14.000	14.200	13.900	13.950	13.184	689,463
2022-01-07	14.000	14.150	13.900	13.950	13.184	80,416
2022-01-06	13.900	14.050	13.900	13.950	13.184	80,044
2022-01-05	14.050	14.100	13.900	13.900	13.137	220,466
2022-01-04	14.150	14.150	14.000	14.050	13.278	307,602
2022-01-03	14.200	14.200	14.150	14.150	13.373	212,701
2021-12-30	14.300	14.300	14.200	14.200	13.420	177,700
2021-12-29	14.150	14.350	14.150	14.300	13.515	102,530
2021-12-28	14.150	14.450	14.050	14.200	13.420	422,745
2021-12-27	14.400	14.400	14.200	14.200	13.420	507,462
2021-12-24	14.450	14.750	14.400	14.400	13.609	734,000
2021-12-23	14.550	14.550	14.450	14.550	13.751	51,125
2021-12-22	14.550	14.600	14.400	14.600	13.798	48,148
2021-12-21	14.500	14.550	14.400	14.550	13.751	85,055
2021-12-20	14.500	14.800	14.250	14.450	13.657	718,194
2021-12-17	14.500	14.650	14.350	14.500	13.704	134,900
2021-12-16	14.600	14.600	14.350	14.350	13.562	117,143
2021-12-15	14.500	14.550	14.350	14.350	13.562	650,247
2021-12-14	14.650	14.650	14.500	14.500	13.704	152,112
2021-12-13	14.600	15.000	14.550	14.600	13.798	1,752,308
2021-12-10	14.650	14.700	14.550	14.550	13.751	119,093
2021-12-09	14.850	14.850	14.700	14.700	13.893	130,465
2021-12-08	14.650	15.000	14.600	14.750	13.940	1,036,309
2021-12-07	14.650	14.800	14.400	14.650	13.846	706,128
2021-12-06	14.650	14.750	14.600	14.600	13.798	106,140
2021-12-03	14.950	14.950	14.650	14.800	13.987	208,736
2021-12-02	15.050	15.050	14.750	14.900	14.082	184,409
2021-12-01	14.550	15.200	14.550	15.050	14.224	1,543,886
2021-11-30	14.700	14.850	14.550	14.550	13.751	243,386
2021-11-29	14.350	14.850	14.300	14.650	13.846	1,180,098
2021-11-26	14.650	14.650	14.250	14.600	13.798	909,557
2021-11-25	14.400	14.750	14.400	14.600	13.798	830,384
2021-11-24	14.100	14.500	14.050	14.400	13.609	648,944
2021-11-23	14.150	14.300	14.100	14.100	13.326	124,078
2021-11-22	14.200	14.200	14.150	14.150	13.373	59,700
2021-11-19	14.300	14.450	14.150	14.150	13.373	242,787
2021-11-18	14.250	14.650	14.200	14.300	13.515	541,677
2021-11-17	14.350	14.400	14.200	14.350	13.562	111,028
2021-11-16	14.100	14.750	14.100	14.350	13.562	547,745
2021-11-15	14.300	14.350	14.100	14.100	13.326	160,535

← NewerPage 20 of 21 · 1,222 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.