Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	24.950	24.950	24.850	24.850	24.850	70,447
2025-02-04	24.600	24.900	24.600	24.600	24.600	60,505
2025-02-03	24.850	25.050	24.600	24.600	24.600	158,630
2025-01-22	24.750	24.850	24.750	24.850	24.850	42,361
2025-01-21	24.700	24.850	24.650	24.750	24.750	83,844
2025-01-20	24.800	24.950	24.600	24.750	24.750	97,617
2025-01-17	24.850	24.850	24.700	24.700	24.700	88,589
2025-01-16	24.600	24.900	24.600	24.700	24.700	66,622
2025-01-15	24.350	24.700	24.300	24.600	24.600	196,800
2025-01-14	24.800	25.000	24.750	24.900	24.900	54,698
2025-01-13	25.000	25.000	24.650	24.800	24.800	206,182
2025-01-10	25.100	25.400	24.750	25.000	25.000	264,102
2025-01-09	25.450	25.450	25.000	25.050	25.050	204,493
2025-01-08	25.500	25.650	25.350	25.450	25.450	97,932
2025-01-07	25.400	25.500	25.250	25.250	25.250	219,876
2025-01-06	24.850	26.500	24.850	25.200	25.200	1,923,932
2025-01-03	24.800	24.950	24.700	24.850	24.850	107,439
2025-01-02	24.900	25.000	24.750	24.750	24.750	104,164
2024-12-31	25.000	25.000	24.800	24.900	24.900	145,715
2024-12-30	25.000	25.050	25.000	25.000	25.000	29,566
2024-12-27	24.950	25.000	24.850	25.000	25.000	80,141
2024-12-26	25.000	25.000	24.600	24.700	24.700	251,888
2024-12-25	25.100	25.100	24.950	25.000	25.000	85,036
2024-12-24	25.100	25.150	25.050	25.050	25.050	123,675
2024-12-23	25.000	25.100	25.000	25.100	25.100	42,028
2024-12-20	25.100	25.100	24.800	24.950	24.950	150,685
2024-12-19	25.100	25.100	24.950	25.100	25.100	50,638
2024-12-18	24.900	25.150	24.900	25.150	25.150	221,098
2024-12-17	25.000	25.000	24.950	24.950	24.950	69,630
2024-12-16	25.000	25.250	24.950	25.000	25.000	148,528
2024-12-13	24.600	24.950	24.600	24.950	24.950	95,621
2024-12-12	24.700	24.900	24.650	24.700	24.700	49,372
2024-12-11	25.000	25.000	24.800	24.800	24.800	140,334
2024-12-10	24.950	25.000	24.700	24.900	24.900	60,682
2024-12-09	25.100	25.250	24.900	24.950	24.950	138,971
2024-12-06	24.500	25.300	24.400	25.000	25.000	483,950
2024-12-05	24.850	24.850	24.400	24.500	24.500	199,585
2024-12-04	24.950	24.950	24.750	24.750	24.750	99,744
2024-12-03	24.900	25.000	24.800	24.950	24.950	112,957
2024-12-02	25.050	25.100	24.800	24.950	24.950	222,617
2024-11-29	24.850	25.400	24.850	24.950	24.950	267,325
2024-11-28	24.900	25.050	24.800	24.850	24.850	199,154
2024-11-27	25.050	25.100	24.900	24.900	24.900	108,368
2024-11-26	25.200	25.200	24.850	24.900	24.900	102,884
2024-11-25	24.950	25.350	24.850	25.200	25.200	591,156
2024-11-22	24.850	25.050	24.550	24.950	24.950	109,203
2024-11-21	24.600	24.750	24.400	24.550	24.550	102,078
2024-11-20	25.050	25.050	24.550	24.550	24.550	165,414
2024-11-19	25.200	25.350	24.850	24.850	24.850	252,461
2024-11-18	23.850	25.150	23.850	25.000	25.000	1,914,490
2024-11-15	23.900	24.250	23.850	24.150	24.150	101,608
2024-11-14	24.250	24.350	23.850	23.900	23.900	252,730
2024-11-13	24.300	24.500	24.300	24.450	24.450	90,719
2024-11-12	24.200	24.350	24.100	24.300	24.300	203,216
2024-11-11	24.500	24.550	24.450	24.450	24.450	41,650
2024-11-08	24.300	24.800	24.300	24.800	24.800	110,715
2024-11-07	24.850	24.850	24.450	24.500	24.500	113,550
2024-11-06	24.500	24.650	24.200	24.650	24.650	102,452
2024-11-05	24.500	24.600	24.200	24.600	24.600	65,411
2024-11-04	24.450	24.900	24.050	24.550	24.550	176,685

← NewerPage 8 of 21 · 1,217 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.