Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	20.100	20.200	19.900	20.000	20.000	56,028
2025-07-28	20.200	20.200	19.900	20.150	20.150	52,313
2025-07-25	20.250	20.250	20.100	20.150	20.150	104,000
2025-07-24	20.150	20.250	19.900	20.150	20.150	124,001
2025-07-23	20.100	20.200	20.100	20.150	20.150	81,224
2025-07-22	20.000	20.000	19.850	20.000	20.000	86,000
2025-07-21	19.900	20.100	19.850	20.000	20.000	111,380
2025-07-18	19.800	19.950	19.700	19.850	19.850	92,000
2025-07-17	19.500	19.950	19.500	19.800	19.800	170,001
2025-07-16	18.950	19.800	18.950	19.500	19.500	262,054
2025-07-15	18.950	19.200	18.950	19.050	19.050	72,034
2025-07-14	18.950	19.050	18.900	18.950	18.950	103,040
2025-07-11	18.950	19.150	18.700	19.000	19.000	136,000
2025-07-10	19.500	19.500	18.900	18.950	18.950	872,010
2025-07-09	19.500	19.550	19.450	19.500	19.500	256,001
2025-07-08	19.700	19.750	19.550	19.650	19.650	121,000
2025-07-07	20.000	20.000	19.750	19.850	19.850	187,252
2025-07-04	20.300	20.300	19.900	19.950	19.950	131,003
2025-07-03	20.300	20.450	20.300	20.400	20.400	173,030
2025-07-02	20.100	20.200	20.000	20.100	20.100	57,001
2025-07-01	20.000	20.300	19.900	20.100	20.100	108,202
2025-06-30	20.100	20.300	20.000	20.000	20.000	156,131
2025-06-27	19.900	20.150	19.850	20.000	20.000	110,000
2025-06-26	19.950	20.050	19.750	19.900	19.900	118,000
2025-06-25	19.900	19.950	19.750	19.850	19.850	85,060
2025-06-24	19.800	20.100	19.800	19.850	19.850	168,505
2025-06-23	19.800	19.850	19.350	19.800	19.800	195,039
2025-06-20	20.000	20.000	19.450	19.850	19.850	171,200
2025-06-19	19.950	20.200	19.700	19.750	19.750	225,000
2025-06-18	19.600	19.900	19.550	19.750	19.750	144,001
2025-06-17	19.700	19.750	19.500	19.650	19.650	184,061
2025-06-16	19.550	19.650	19.450	19.500	19.500	263,001
2025-06-13	19.900	19.950	19.650	19.700	19.700	215,000
2025-06-12	19.950	20.050	19.850	19.950	19.950	172,005
2025-06-11	20.750	20.750	19.750	19.850	19.850	1,035,000
2025-06-10	20.950	21.200	20.750	20.750	20.750	263,400
2025-06-09	21.300	21.300	20.800	20.900	20.900	215,021
2025-06-06	21.150	21.400	21.000	21.050	21.050	215,150
2025-06-05	21.400	21.550	21.000	21.150	21.150	241,000
2025-06-04	21.250	21.550	21.200	21.200	21.200	134,100
2025-06-03	21.300	21.600	21.150	21.150	21.150	179,000
2025-06-02	21.700	21.700	21.200	21.250	21.250	374,111
2025-05-29	22.200	22.200	21.900	21.950	21.950	198,035
2025-05-28	23.050	23.050	21.950	22.050	22.050	420,036
2025-05-27	22.200	23.000	22.200	22.550	22.550	803,000
2025-05-26	21.650	22.000	21.550	21.950	21.950	193,466
2025-05-23	21.800	22.000	21.600	21.650	21.650	382,000
2025-05-22	21.950	22.100	21.800	21.800	21.800	174,000
2025-05-21	21.950	22.250	21.850	21.950	21.950	239,080
2025-05-20	22.150	22.150	21.850	21.850	21.850	130,031
2025-05-19	22.100	22.100	21.800	21.850	21.850	132,060
2025-05-16	22.000	22.300	21.900	22.000	22.000	451,020
2025-05-15	22.650	22.650	22.100	22.200	22.200	316,015
2025-05-14	21.950	22.750	21.950	22.450	22.450	474,001
2025-05-13	22.750	22.750	22.000	22.050	22.050	743,236
2025-05-12	23.550	23.550	21.650	22.500	22.500	2,149,200
2025-05-09	23.900	24.300	23.850	24.050	24.050	213,021
2025-05-08	24.000	24.000	23.850	23.900	23.900	137,010
2025-05-07	24.300	24.400	23.500	23.650	23.650	441,001
2025-05-06	23.800	24.450	23.450	24.000	24.000	662,001

← NewerPage 6 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.