Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.150	24.300	23.150	23.500	23.500	853,001
2025-05-02	22.650	24.500	22.650	24.050	24.050	946,351
2025-04-30	22.850	23.150	22.600	22.600	22.600	574,665
2025-04-29	21.450	23.400	21.400	22.850	22.850	931,521
2025-04-28	21.050	21.500	21.000	21.400	21.400	222,146
2025-04-25	21.200	21.250	20.900	20.900	20.900	368,666
2025-04-24	20.900	21.200	20.900	21.000	21.000	297,625
2025-04-23	21.100	21.350	20.650	20.650	20.650	424,455
2025-04-22	20.500	20.850	20.350	20.800	20.800	351,710
2025-04-21	21.050	21.150	20.450	20.850	20.850	597,837
2025-04-18	20.600	21.250	20.600	21.100	21.100	314,913
2025-04-17	20.700	20.700	20.200	20.650	20.650	414,393
2025-04-16	20.700	21.350	20.650	20.700	20.700	595,529
2025-04-15	20.050	21.300	20.050	21.150	21.150	671,323
2025-04-14	20.200	20.750	19.650	19.850	19.850	715,546
2025-04-11	20.350	20.350	19.600	19.900	19.900	686,038
2025-04-10	21.300	21.650	21.000	21.300	21.300	1,392,768
2025-04-09	21.300	21.300	19.450	19.700	19.700	1,509,168
2025-04-08	21.650	22.400	21.600	21.600	21.600	1,259,711
2025-04-07	23.950	23.950	23.950	23.950	23.950	156,099
2025-04-02	27.000	27.100	26.550	26.600	26.600	340,874
2025-04-01	26.800	27.350	26.300	27.000	27.000	644,356
2025-03-31	26.600	26.800	25.250	26.600	26.600	2,278,900
2025-03-28	28.300	28.300	26.650	27.250	27.250	1,499,335
2025-03-27	29.900	30.000	27.800	27.800	27.800	1,329,173
2025-03-26	30.000	30.300	28.950	29.900	29.900	3,348,308
2025-03-25	30.900	30.900	29.700	29.750	29.750	2,563,357
2025-03-24	30.400	31.000	30.150	30.450	30.450	3,949,502
2025-03-21	29.800	30.050	29.650	30.000	30.000	2,853,346
2025-03-20	29.900	30.050	29.450	29.600	29.600	2,017,378
2025-03-19	30.000	30.200	28.800	29.600	29.600	1,948,750
2025-03-18	31.050	31.100	29.550	30.200	30.200	4,499,379
2025-03-17	28.150	31.200	28.100	31.100	31.100	6,566,641
2025-03-14	28.550	29.750	28.000	28.400	28.400	3,662,203
2025-03-13	28.100	28.600	26.500	28.300	28.300	4,412,991
2025-03-12	27.950	29.300	27.200	29.300	29.300	1,248,884
2025-03-11	27.700	27.850	25.600	26.750	26.750	1,621,787
2025-03-10	28.900	29.300	27.600	28.000	28.000	642,032
2025-03-07	28.900	29.150	28.400	28.400	28.400	601,766
2025-03-06	28.800	29.700	28.600	29.000	29.000	1,004,293
2025-03-05	30.250	30.250	28.750	29.000	29.000	1,606,873
2025-03-04	29.900	30.400	28.150	29.600	29.600	2,944,479
2025-03-03	28.000	30.100	27.900	29.500	29.500	6,841,640
2025-02-27	27.100	28.200	26.550	27.600	27.600	2,363,255
2025-02-26	25.700	26.900	25.500	26.500	26.500	717,300
2025-02-25	24.850	26.000	24.850	25.250	25.250	791,438
2025-02-24	24.950	24.950	24.800	24.850	24.850	29,518
2025-02-21	25.000	25.000	24.850	24.950	24.950	50,091
2025-02-20	24.750	24.950	24.750	24.800	24.800	24,869
2025-02-19	24.900	24.900	24.700	24.750	24.750	73,883
2025-02-18	24.800	25.000	24.700	25.000	25.000	103,642
2025-02-17	24.700	24.900	24.650	24.850	24.850	35,734
2025-02-14	24.750	24.800	24.700	24.800	24.800	34,310
2025-02-13	24.950	25.050	24.750	24.800	24.800	65,858
2025-02-12	24.900	25.050	24.650	24.950	24.950	92,529
2025-02-11	25.000	25.250	24.650	24.800	24.800	299,193
2025-02-10	24.900	25.000	24.700	24.800	24.800	74,552
2025-02-07	24.600	25.000	24.600	25.000	25.000	97,300
2025-02-06	24.750	24.950	24.600	24.600	24.600	78,615
2025-02-05	24.950	24.950	24.850	24.850	24.850	70,447

← NewerPage 7 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.