Chyang Sheng Dyeing & Finishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.900	24.950	23.600	23.600	23.600	342,593
2024-10-29	23.800	23.850	23.700	23.750	23.750	45,629
2024-10-28	24.250	24.250	23.900	23.900	23.900	70,158
2024-10-25	24.200	24.250	23.900	24.000	24.000	65,692
2024-10-24	23.850	24.400	23.850	24.050	24.050	67,554
2024-10-23	24.000	24.000	23.750	23.750	23.750	57,401
2024-10-22	23.800	24.000	23.600	23.950	23.950	114,320
2024-10-21	23.450	23.950	23.450	23.550	23.550	56,441
2024-10-18	23.450	23.650	23.300	23.300	23.300	79,772
2024-10-17	23.300	23.750	23.300	23.400	23.400	68,876
2024-10-16	23.400	23.950	23.300	23.300	23.300	138,280
2024-10-15	23.350	23.450	23.300	23.350	23.350	83,031
2024-10-14	23.100	23.250	23.100	23.150	23.150	45,957
2024-10-11	22.950	23.200	22.950	23.150	23.150	48,330
2024-10-09	23.100	23.300	22.750	22.950	22.950	423,545
2024-10-08	23.450	23.450	23.100	23.150	23.150	125,114
2024-10-07	23.250	23.700	23.250	23.600	23.600	67,742
2024-10-04	23.550	23.550	23.300	23.300	23.300	78,971
2024-10-01	23.150	24.150	23.000	23.700	23.700	208,544
2024-09-30	23.050	23.350	23.050	23.150	23.150	72,775
2024-09-27	23.050	23.200	23.000	23.200	23.200	67,855
2024-09-26	23.350	23.350	22.950	23.000	23.000	122,864
2024-09-25	23.150	23.400	23.050	23.100	23.100	213,644
2024-09-24	22.950	23.400	22.800	23.000	23.000	264,967
2024-09-23	22.700	23.150	22.550	22.800	22.800	232,957
2024-09-20	24.250	24.500	22.400	22.450	22.450	1,138,010
2024-09-19	24.300	24.450	24.300	24.400	24.400	69,153
2024-09-18	24.500	24.750	24.350	24.350	24.350	95,373
2024-09-16	24.900	24.900	24.400	24.500	24.500	70,918
2024-09-13	23.900	24.700	23.900	24.550	24.550	123,544
2024-09-12	24.100	24.300	23.700	23.950	23.950	129,153
2024-09-11	24.350	24.350	23.550	23.900	23.900	249,431
2024-09-10	24.600	24.950	24.200	24.350	24.350	141,860
2024-09-09	24.100	24.950	23.650	24.450	24.450	402,985
2024-09-06	24.150	24.500	23.900	24.350	24.350	172,712
2024-09-05	24.150	24.450	24.100	24.100	24.100	319,904
2024-09-04	24.850	24.850	24.050	24.100	24.100	484,378
2024-09-03	25.350	25.350	24.950	25.100	25.100	315,547
2024-09-02	25.700	25.700	25.250	25.300	25.300	264,328
2024-08-30	25.600	25.850	25.600	25.700	25.700	146,869
2024-08-29	25.950	25.950	25.450	25.600	25.600	210,547
2024-08-28	25.850	26.300	25.800	26.000	26.000	479,434
2024-08-27	25.650	25.900	25.600	25.900	25.900	293,298
2024-08-26	26.050	26.050	25.650	25.650	25.650	562,043
2024-08-23	25.900	26.050	25.800	26.050	26.050	259,986
2024-08-22	26.350	26.350	25.850	26.050	26.050	214,862
2024-08-21	25.950	26.450	25.950	26.300	26.300	302,482
2024-08-20	25.800	26.250	25.800	26.200	26.200	334,532
2024-08-19	26.800	26.800	25.650	25.650	25.650	1,089,859
2024-08-16	27.200	27.200	26.650	26.850	26.850	398,946
2024-08-15	27.200	27.200	26.400	26.850	26.850	486,191
2024-08-14	25.900	26.950	25.550	26.950	26.950	926,086
2024-08-13	26.700	27.200	25.800	25.900	25.900	935,004
2024-08-12	25.700	26.700	25.650	26.550	26.550	1,247,229
2024-08-09	24.200	25.000	24.200	25.000	25.000	463,901
2024-08-08	24.400	24.400	23.750	24.150	24.150	533,454
2024-08-07	24.400	24.800	24.200	24.400	24.400	287,062
2024-08-06	24.850	24.850	23.050	23.950	23.950	826,113
2024-08-05	24.950	25.000	23.300	23.550	23.550	1,426,845
2024-08-02	25.800	25.800	25.300	25.600	25.600	589,324

← NewerPage 9 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.