Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.000	19.700	18.000	19.700	19.700	384,068
2026-04-27	17.800	17.950	17.800	17.950	17.950	778,001
2026-04-24	17.950	18.000	16.550	17.950	17.950	1,078,000
2026-04-23	18.000	18.000	17.700	17.950	17.950	75,003
2026-04-22	17.700	18.000	17.700	17.950	17.950	76,007
2026-04-21	17.950	18.000	17.850	17.850	17.850	41,024
2026-04-20	17.900	18.000	17.900	17.950	17.950	111,001
2026-04-17	17.850	18.000	17.850	18.000	18.000	44,000
2026-04-16	17.900	18.050	17.850	18.000	18.000	40,001
2026-04-15	17.900	18.100	17.800	17.950	17.950	61,000
2026-04-14	18.000	18.000	17.900	18.000	18.000	231,002
2026-04-13	17.850	17.950	17.800	17.950	17.950	68,620
2026-04-10	18.000	18.000	17.800	18.000	18.000	52,002
2026-04-09	17.800	18.000	17.800	17.950	17.950	65,049
2026-04-08	17.650	18.000	17.650	17.950	17.950	91,001
2026-04-07	17.800	17.800	17.650	17.650	17.650	37,002
2026-04-02	17.800	17.950	17.800	17.950	17.950	51,001
2026-04-01	17.950	18.100	17.800	17.950	17.950	63,002
2026-03-31	17.750	17.950	17.750	17.950	17.950	79,004
2026-03-30	17.750	18.000	17.700	17.950	17.950	89,007
2026-03-27	17.750	17.950	17.700	17.950	17.950	61,035
2026-03-26	17.850	17.950	17.600	17.950	17.950	67,003
2026-03-25	17.950	18.000	17.800	17.850	17.850	37,004
2026-03-24	17.550	18.000	17.550	18.000	18.000	120,016
2026-03-23	17.550	17.950	17.350	17.900	17.900	108,007
2026-03-20	17.400	18.050	17.400	17.950	17.950	136,114
2026-03-19	17.700	17.800	17.600	17.600	17.600	67,404
2026-03-18	17.900	17.900	17.800	17.850	17.850	68,013
2026-03-17	17.900	17.900	17.600	17.900	17.900	147,006
2026-03-16	17.700	17.950	17.600	17.900	17.900	128,013
2026-03-13	17.650	17.950	17.650	17.950	17.950	87,528
2026-03-12	17.650	17.950	17.650	17.800	17.800	71,802
2026-03-11	18.000	18.100	17.800	17.950	17.950	87,487
2026-03-10	18.150	18.150	17.700	18.000	18.000	48,401
2026-03-09	17.000	17.950	17.000	17.950	17.950	211,753
2026-03-06	18.000	18.000	17.800	17.900	17.900	28,791
2026-03-05	17.950	18.150	17.850	18.000	18.000	49,034
2026-03-04	17.900	18.000	17.600	17.950	17.950	121,008
2026-03-03	18.200	18.200	17.900	17.900	17.900	44,005
2026-03-02	18.650	18.650	18.300	18.400	18.400	55,177
2026-02-26	18.200	18.450	18.200	18.450	18.450	28,101
2026-02-25	18.250	18.400	18.150	18.400	18.400	64,053
2026-02-24	18.150	18.400	17.950	18.400	18.400	127,075
2026-02-23	18.200	18.250	18.100	18.200	18.200	57,001
2026-02-11	17.750	18.100	17.600	18.100	18.100	74,000
2026-02-10	17.900	18.050	17.900	18.050	18.050	28,003
2026-02-09	18.150	18.150	17.800	18.050	18.050	36,003
2026-02-06	17.600	18.200	17.550	18.000	18.000	81,002
2026-02-05	18.000	18.100	17.550	17.750	17.750	14,000
2026-02-04	17.900	18.150	17.900	18.000	18.000	60,002
2026-02-03	17.750	17.850	17.700	17.800	17.800	43,004
2026-02-02	17.400	17.750	17.400	17.750	17.750	39,030
2026-01-30	17.400	17.450	17.150	17.450	17.450	39,002
2026-01-29	17.500	17.600	17.400	17.400	17.400	60,155
2026-01-28	17.400	17.500	17.300	17.500	17.500	67,245
2026-01-27	17.300	17.500	17.250	17.300	17.300	36,005
2026-01-26	17.350	17.550	17.200	17.200	17.200	106,200
2026-01-23	17.150	17.550	17.100	17.250	17.250	57,004
2026-01-22	17.250	17.350	17.000	17.150	17.150	144,002
2026-01-21	17.350	17.350	17.250	17.300	17.300	43,001

← NewerPage 3 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.