Chien Shing Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 20.763 | 21.170 | 20.763 | 21.007 | 21.007 | 1,806,594 |
| 2024-07-31 | 20.844 | 21.170 | 20.518 | 20.681 | 20.681 | 1,189,725 |
| 2024-07-30 | 20.600 | 20.844 | 20.193 | 20.844 | 20.844 | 1,373,709 |
| 2024-07-29 | 20.600 | 21.088 | 20.111 | 20.111 | 20.111 | 1,359,165 |
| 2024-07-26 | 20.193 | 20.763 | 19.786 | 20.437 | 20.437 | 867,027 |
| 2024-07-23 | 20.518 | 21.251 | 20.518 | 20.600 | 20.600 | 1,640,595 |
| 2024-07-22 | 21.170 | 21.577 | 20.437 | 20.518 | 20.518 | 1,810,381 |
| 2024-07-19 | 21.495 | 21.577 | 20.356 | 20.844 | 20.844 | 2,367,850 |
| 2024-07-18 | 20.030 | 21.251 | 19.623 | 21.170 | 21.170 | 4,766,307 |
| 2024-07-17 | 19.948 | 20.111 | 19.786 | 20.030 | 20.030 | 1,413,588 |
| 2024-07-16 | 19.541 | 19.948 | 19.460 | 19.786 | 19.786 | 1,106,987 |
| 2024-07-15 | 19.460 | 19.948 | 19.297 | 19.378 | 19.378 | 1,589,586 |
| 2024-07-12 | 19.460 | 19.704 | 19.216 | 19.297 | 19.297 | 635,562 |
| 2024-07-11 | 19.297 | 19.623 | 18.971 | 19.297 | 19.297 | 1,124,173 |
| 2024-07-10 | 19.216 | 20.030 | 18.971 | 19.216 | 19.216 | 1,615,565 |
| 2024-07-09 | 19.297 | 19.378 | 18.076 | 18.971 | 18.971 | 3,457,067 |
| 2024-07-08 | 19.867 | 19.948 | 19.297 | 19.460 | 19.460 | 1,459,211 |
| 2024-07-05 | 19.704 | 19.867 | 19.460 | 19.460 | 19.460 | 1,530,723 |
| 2024-07-04 | 19.867 | 20.111 | 19.623 | 19.704 | 19.704 | 1,151,912 |
| 2024-07-03 | 19.704 | 19.867 | 19.623 | 19.704 | 19.704 | 729,982 |
| 2024-07-02 | 19.786 | 19.948 | 19.541 | 19.704 | 19.704 | 984,816 |
| 2024-07-01 | 20.111 | 20.274 | 19.623 | 19.786 | 19.786 | 1,174,986 |
| 2024-06-28 | 19.867 | 20.111 | 19.623 | 20.111 | 20.111 | 965,119 |
| 2024-06-27 | 19.704 | 20.030 | 19.704 | 19.786 | 19.786 | 888,530 |
| 2024-06-26 | 20.437 | 20.518 | 19.704 | 19.704 | 19.704 | 2,075,421 |
| 2024-06-25 | 20.193 | 20.518 | 19.867 | 20.437 | 20.437 | 870,684 |
| 2024-06-24 | 20.600 | 20.600 | 19.867 | 20.030 | 20.030 | 1,789,177 |
| 2024-06-21 | 20.844 | 20.925 | 20.193 | 20.518 | 20.518 | 1,937,582 |
| 2024-06-20 | 19.541 | 21.577 | 19.541 | 21.251 | 21.251 | 3,818,068 |
| 2024-06-19 | 19.948 | 20.274 | 19.378 | 19.704 | 19.704 | 2,996,965 |
| 2024-06-18 | 22.065 | 22.065 | 20.111 | 20.193 | 20.193 | 8,667,412 |
| 2024-06-17 | 22.391 | 23.857 | 21.577 | 22.310 | 22.310 | 13,279,134 |
| 2024-06-14 | 20.356 | 21.740 | 19.786 | 21.740 | 21.740 | 10,892,758 |
| 2024-06-13 | 20.111 | 20.111 | 19.541 | 19.786 | 19.786 | 964,093 |
| 2024-06-12 | 19.541 | 19.623 | 19.297 | 19.541 | 19.541 | 846,030 |
| 2024-06-11 | 20.111 | 20.356 | 19.378 | 19.541 | 19.541 | 1,480,901 |
| 2024-06-07 | 19.053 | 20.111 | 18.971 | 19.867 | 19.867 | 4,161,630 |
| 2024-06-06 | 19.053 | 19.216 | 18.564 | 18.646 | 18.646 | 1,249,480 |
| 2024-06-05 | 19.216 | 19.460 | 18.809 | 19.053 | 19.053 | 944,040 |
| 2024-06-04 | 19.704 | 19.704 | 19.053 | 19.134 | 19.134 | 1,086,589 |
| 2024-06-03 | 19.378 | 19.867 | 19.134 | 19.786 | 19.786 | 1,220,584 |
| 2024-05-31 | 19.053 | 19.378 | 19.053 | 19.053 | 19.053 | 948,034 |
| 2024-05-30 | 19.460 | 19.704 | 19.053 | 19.053 | 19.053 | 1,295,986 |
| 2024-05-29 | 20.681 | 20.681 | 19.541 | 19.541 | 19.541 | 2,193,455 |
| 2024-05-28 | 20.681 | 20.763 | 20.030 | 20.437 | 20.437 | 3,390,389 |
| 2024-05-27 | 19.378 | 20.681 | 18.890 | 20.600 | 20.600 | 5,196,966 |
| 2024-05-24 | 18.564 | 19.216 | 18.483 | 18.890 | 18.890 | 891,614 |
| 2024-05-23 | 18.646 | 18.809 | 18.401 | 18.646 | 18.646 | 815,911 |
| 2024-05-22 | 18.727 | 18.971 | 18.483 | 18.646 | 18.646 | 964,230 |
| 2024-05-21 | 19.541 | 19.541 | 18.890 | 18.971 | 18.971 | 1,637,418 |
| 2024-05-20 | 18.401 | 19.704 | 18.401 | 19.378 | 19.378 | 4,005,454 |
| 2024-05-17 | 18.483 | 18.564 | 18.076 | 18.157 | 18.157 | 597,044 |
| 2024-05-16 | 18.483 | 18.564 | 18.157 | 18.483 | 18.483 | 651,132 |
| 2024-05-15 | 18.076 | 19.053 | 18.076 | 18.320 | 18.320 | 1,022,205 |
| 2024-05-14 | 18.076 | 18.239 | 17.994 | 18.076 | 18.076 | 670,392 |
| 2024-05-13 | 18.483 | 18.483 | 17.994 | 18.076 | 18.076 | 792,457 |
| 2024-05-10 | 18.483 | 18.727 | 18.239 | 18.483 | 18.483 | 830,525 |
| 2024-05-09 | 19.134 | 19.297 | 18.320 | 18.320 | 18.320 | 1,473,369 |
| 2024-05-08 | 19.216 | 19.623 | 18.971 | 19.134 | 19.134 | 1,329,241 |
| 2024-05-07 | 19.378 | 19.623 | 18.239 | 19.460 | 19.460 | 2,605,364 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.