Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.150	17.200	17.050	17.100	17.100	78,035
2025-10-22	17.100	17.300	17.000	17.150	17.150	158,091
2025-10-21	17.450	17.450	17.000	17.100	17.100	245,037
2025-10-20	18.150	18.200	17.100	17.250	17.250	642,441
2025-10-17	18.750	18.750	18.350	18.350	18.350	282,299
2025-10-16	19.300	19.300	18.650	18.850	18.850	1,156,271
2025-10-15	21.650	21.750	21.600	21.750	19.650	847,146
2025-10-14	21.800	21.800	21.500	21.650	19.560	774,560
2025-10-13	21.500	21.750	20.600	21.550	19.469	761,290
2025-10-09	21.650	21.800	21.500	21.550	21.550	409,863
2025-10-08	21.200	21.650	21.200	21.450	21.450	177,110
2025-10-07	21.500	21.800	21.200	21.200	21.200	498,200
2025-10-03	21.650	21.650	21.300	21.450	21.450	289,165
2025-10-02	21.600	22.150	21.400	21.450	21.450	564,291
2025-10-01	21.900	22.000	21.150	21.500	21.500	471,016
2025-09-30	20.300	22.000	20.300	21.600	21.600	953,239
2025-09-29	20.250	20.250	20.250	20.250	20.250	0
2025-09-26	19.800	20.300	19.800	20.250	20.250	223,468
2025-09-25	19.400	19.650	19.400	19.500	19.500	48,000
2025-09-24	19.700	19.700	19.400	19.400	19.400	44,000
2025-09-23	19.450	19.600	19.400	19.500	19.500	39,000
2025-09-22	19.400	19.600	19.300	19.500	19.500	149,000
2025-09-19	19.600	19.600	19.350	19.400	19.400	236,000
2025-09-18	19.650	19.700	19.600	19.600	19.600	95,010
2025-09-17	19.650	19.850	19.650	19.650	19.650	144,390
2025-09-16	19.850	19.850	19.600	19.650	19.650	57,001
2025-09-15	19.650	20.300	19.600	19.650	19.650	98,624
2025-09-12	19.800	19.900	19.650	19.700	19.700	102,000
2025-09-11	19.800	19.800	19.650	19.700	19.700	234,001
2025-09-10	20.050	20.050	19.850	19.900	19.900	91,026
2025-09-09	20.050	20.050	19.950	20.000	20.000	31,700
2025-09-08	20.000	20.100	19.950	20.050	20.050	52,000
2025-09-05	20.000	20.100	19.900	19.950	19.950	60,250
2025-09-04	19.950	20.200	19.850	20.000	20.000	149,231
2025-09-03	19.800	19.950	19.750	19.800	19.800	65,169
2025-09-02	19.850	20.000	19.750	19.750	19.750	227,101
2025-09-01	20.050	20.050	19.850	19.850	19.850	90,101
2025-08-29	20.050	20.200	20.000	20.000	20.000	39,000
2025-08-28	20.100	20.400	20.000	20.000	20.000	151,000
2025-08-27	20.300	20.500	20.150	20.150	20.150	100,000
2025-08-26	20.050	20.550	20.000	20.300	20.300	168,001
2025-08-25	20.000	20.550	20.000	20.050	20.050	84,001
2025-08-22	19.800	20.200	19.800	20.000	20.000	71,000
2025-08-21	19.950	20.000	19.800	19.850	19.850	68,300
2025-08-20	19.950	19.950	19.850	19.850	19.850	104,001
2025-08-19	20.300	20.300	20.000	20.000	20.000	79,030
2025-08-18	20.100	20.300	20.050	20.100	20.100	103,000
2025-08-15	20.150	20.200	20.000	20.050	20.050	110,000
2025-08-14	20.400	20.500	20.200	20.200	20.200	206,010
2025-08-13	20.350	20.550	20.300	20.400	20.400	144,000
2025-08-12	20.450	20.650	20.350	20.400	20.400	151,049
2025-08-11	20.700	20.700	20.350	20.450	20.450	86,000
2025-08-08	20.700	20.700	20.600	20.600	20.600	101,007
2025-08-07	20.700	20.900	20.700	20.700	20.700	74,100
2025-08-06	20.650	20.800	20.650	20.700	20.700	55,001
2025-08-05	20.800	20.900	20.600	20.700	20.700	281,232
2025-08-04	20.000	21.650	19.900	20.850	20.850	801,737
2025-08-01	19.850	20.150	19.850	20.000	20.000	60,579
2025-07-31	19.950	20.000	19.900	19.950	19.950	60,064
2025-07-30	19.950	20.100	19.900	19.950	19.950	33,001

← NewerPage 5 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.