Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.450	17.450	17.350	17.350	17.350	47,002
2026-01-19	17.400	17.750	17.400	17.450	17.450	66,816
2026-01-16	17.400	17.650	17.400	17.550	17.550	40,000
2026-01-15	17.450	17.700	17.400	17.650	17.650	21,000
2026-01-14	17.400	17.600	17.400	17.450	17.450	23,000
2026-01-13	17.400	17.400	17.300	17.300	17.300	21,001
2026-01-12	17.600	17.600	17.300	17.350	17.350	124,011
2026-01-09	17.750	17.750	17.550	17.550	17.550	61,792
2026-01-08	17.800	17.900	17.650	17.650	17.650	15,068
2026-01-07	17.750	17.800	17.750	17.750	17.750	41,256
2026-01-06	17.800	18.000	17.700	17.900	17.900	42,002
2026-01-05	18.500	18.550	17.900	17.900	17.900	538,076
2026-01-02	18.600	18.800	18.500	18.500	18.500	32,000
2025-12-31	18.950	18.950	18.550	18.550	18.550	72,102
2025-12-30	19.050	19.100	18.950	18.950	18.950	42,011
2025-12-29	19.300	19.450	19.100	19.100	19.100	63,041
2025-12-26	19.550	19.650	19.400	19.450	19.450	87,030
2025-12-24	19.600	19.700	19.450	19.700	19.700	118,798
2025-12-23	19.700	19.700	19.450	19.700	19.700	32,697
2025-12-22	19.800	19.800	19.550	19.700	19.700	30,456
2025-12-19	19.550	19.750	19.550	19.700	19.700	23,010
2025-12-18	19.450	19.700	19.450	19.650	19.650	71,001
2025-12-17	19.500	19.650	19.450	19.450	19.450	42,102
2025-12-16	19.550	19.750	19.450	19.500	19.500	98,001
2025-12-15	19.600	19.800	19.550	19.750	19.750	62,013
2025-12-12	19.500	19.700	19.500	19.600	19.600	44,006
2025-12-11	19.300	19.500	19.300	19.450	19.450	82,512
2025-12-10	19.450	19.650	19.450	19.500	19.500	70,500
2025-12-09	19.750	19.750	19.450	19.650	19.650	87,101
2025-12-08	19.750	19.900	19.500	19.800	19.800	141,005
2025-12-05	19.650	19.800	19.550	19.700	19.700	98,002
2025-12-04	19.500	19.800	19.500	19.650	19.650	88,011
2025-12-03	19.400	19.950	19.350	19.500	19.500	217,007
2025-12-02	19.300	19.350	19.000	19.350	19.350	179,012
2025-12-01	19.200	19.350	19.200	19.300	19.300	77,001
2025-11-28	19.050	19.300	19.000	19.200	19.200	101,002
2025-11-27	18.750	19.050	18.750	19.050	19.050	116,101
2025-11-26	18.950	18.950	18.650	18.900	18.900	101,000
2025-11-25	18.850	18.850	18.650	18.800	18.800	77,002
2025-11-24	18.850	18.900	18.650	18.750	18.750	65,500
2025-11-21	18.500	18.700	18.300	18.700	18.700	120,282
2025-11-20	18.500	18.700	18.400	18.700	18.700	89,032
2025-11-19	18.700	18.800	18.450	18.700	18.700	123,007
2025-11-18	18.700	18.750	18.250	18.750	18.750	147,151
2025-11-17	18.650	18.800	18.400	18.750	18.750	107,100
2025-11-14	18.550	18.850	18.500	18.650	18.650	276,691
2025-11-13	18.100	18.550	18.050	18.550	18.550	236,011
2025-11-12	17.550	18.200	17.550	18.100	18.100	195,004
2025-11-11	17.300	17.400	17.200	17.350	17.350	45,001
2025-11-10	17.000	17.300	17.000	17.150	17.150	84,003
2025-11-07	16.950	17.000	16.800	17.000	17.000	76,004
2025-11-06	17.050	17.050	16.800	17.000	17.000	46,101
2025-11-05	16.850	16.950	16.650	16.950	16.950	164,000
2025-11-04	16.850	17.000	16.750	17.000	17.000	106,002
2025-11-03	16.950	17.000	16.850	17.000	17.000	87,500
2025-10-31	17.000	17.050	16.850	17.000	17.000	94,000
2025-10-30	16.950	17.050	16.800	17.000	17.000	131,061
2025-10-29	17.250	17.300	17.000	17.050	17.050	92,252
2025-10-28	17.000	17.250	16.900	17.000	17.000	109,047
2025-10-27	17.100	17.100	16.500	17.000	17.000	413,491

← NewerPage 4 of 21 · 1,220 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.