Chien Shing Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 17.669 | 19.378 | 17.587 | 19.378 | 19.378 | 3,017,026 |
| 2024-05-03 | 18.076 | 18.076 | 17.506 | 17.669 | 17.669 | 842,382 |
| 2024-05-02 | 17.831 | 18.239 | 17.750 | 17.994 | 17.994 | 521,535 |
| 2024-04-30 | 18.320 | 18.320 | 17.831 | 17.831 | 17.831 | 781,375 |
| 2024-04-29 | 17.913 | 18.483 | 17.913 | 18.401 | 18.401 | 1,110,411 |
| 2024-04-26 | 17.831 | 17.994 | 17.343 | 17.831 | 17.831 | 1,109,214 |
| 2024-04-25 | 17.994 | 18.076 | 17.669 | 17.831 | 17.831 | 827,957 |
| 2024-04-24 | 18.157 | 18.401 | 17.913 | 17.994 | 17.994 | 651,019 |
| 2024-04-23 | 18.076 | 18.401 | 17.750 | 18.157 | 18.157 | 935,923 |
| 2024-04-22 | 19.053 | 19.297 | 17.913 | 17.994 | 17.994 | 1,538,946 |
| 2024-04-19 | 19.460 | 19.460 | 17.913 | 19.053 | 19.053 | 2,090,973 |
| 2024-04-18 | 18.890 | 19.623 | 18.727 | 19.216 | 19.216 | 1,510,637 |
| 2024-04-17 | 18.890 | 18.971 | 18.320 | 18.890 | 18.890 | 1,371,219 |
| 2024-04-16 | 20.356 | 20.356 | 18.483 | 18.809 | 18.809 | 4,031,584 |
| 2024-04-15 | 19.948 | 20.844 | 19.623 | 20.518 | 20.518 | 4,278,071 |
| 2024-04-12 | 19.623 | 19.867 | 18.971 | 19.378 | 19.378 | 2,234,254 |
| 2024-04-11 | 19.867 | 20.356 | 19.541 | 19.623 | 19.623 | 4,224,673 |
| 2024-04-10 | 21.251 | 21.495 | 20.518 | 21.088 | 21.088 | 10,613,698 |
| 2024-04-09 | 18.239 | 19.541 | 17.913 | 19.541 | 19.541 | 5,750,946 |
| 2024-04-08 | 17.343 | 17.913 | 17.343 | 17.831 | 17.831 | 1,781,115 |
| 2024-04-03 | 18.157 | 18.157 | 17.099 | 17.262 | 17.262 | 2,503,806 |
| 2024-04-02 | 16.936 | 17.017 | 16.284 | 16.692 | 16.692 | 1,953,683 |
| 2024-04-01 | 16.692 | 17.343 | 16.692 | 16.936 | 16.936 | 958,550 |
| 2024-03-29 | 17.424 | 17.750 | 16.773 | 16.936 | 16.936 | 2,180,258 |
| 2024-03-28 | 17.750 | 17.994 | 17.099 | 17.424 | 17.424 | 1,322,979 |
| 2024-03-27 | 17.750 | 18.076 | 17.587 | 17.750 | 17.750 | 819,320 |
| 2024-03-26 | 18.320 | 18.401 | 17.424 | 17.750 | 17.750 | 1,782,785 |
| 2024-03-25 | 17.017 | 18.483 | 17.017 | 18.401 | 18.401 | 2,284,324 |
| 2024-03-22 | 17.099 | 17.343 | 16.610 | 17.017 | 17.017 | 1,202,884 |
| 2024-03-21 | 17.017 | 17.262 | 16.610 | 17.099 | 17.099 | 1,550,423 |
| 2024-03-20 | 17.099 | 17.180 | 16.252 | 16.610 | 16.610 | 3,128,784 |
| 2024-03-19 | 17.587 | 17.913 | 17.099 | 17.262 | 17.262 | 2,003,738 |
| 2024-03-18 | 18.890 | 18.890 | 17.180 | 17.424 | 17.424 | 4,009,527 |
| 2024-03-15 | 19.541 | 19.541 | 17.750 | 18.890 | 18.890 | 3,667,604 |
| 2024-03-14 | 20.030 | 20.274 | 19.053 | 19.378 | 19.378 | 2,319,221 |
| 2024-03-13 | 20.518 | 20.681 | 19.704 | 19.948 | 19.948 | 3,473,653 |
| 2024-03-12 | 19.460 | 21.170 | 19.378 | 20.356 | 20.356 | 4,401,718 |
| 2024-03-11 | 20.844 | 20.844 | 18.890 | 19.623 | 19.623 | 5,206,867 |
| 2024-03-08 | 21.495 | 22.717 | 19.704 | 20.925 | 20.925 | 9,904,769 |
| 2024-03-07 | 19.297 | 21.170 | 18.564 | 21.170 | 21.170 | 9,109,744 |
| 2024-03-06 | 17.913 | 19.378 | 17.587 | 19.297 | 19.297 | 4,129,235 |
| 2024-03-05 | 17.913 | 18.239 | 17.506 | 17.994 | 17.994 | 2,444,486 |
| 2024-03-04 | 16.773 | 17.913 | 16.692 | 17.750 | 17.750 | 3,749,146 |
| 2024-03-01 | 17.180 | 17.750 | 16.122 | 16.773 | 16.773 | 3,982,295 |
| 2024-02-29 | 15.877 | 17.343 | 15.780 | 17.343 | 17.343 | 8,098,935 |
| 2024-02-27 | 15.731 | 15.894 | 15.145 | 15.780 | 15.780 | 2,148,977 |
| 2024-02-26 | 16.170 | 16.170 | 15.601 | 15.731 | 15.731 | 1,931,601 |
| 2024-02-23 | 15.910 | 16.138 | 15.552 | 15.796 | 15.796 | 1,960,510 |
| 2024-02-22 | 15.731 | 16.073 | 14.819 | 15.910 | 15.910 | 4,047,316 |
| 2024-02-21 | 16.284 | 16.854 | 15.552 | 15.714 | 15.714 | 6,873,763 |
| 2024-02-20 | 16.122 | 17.587 | 16.105 | 16.366 | 16.366 | 13,609,653 |
| 2024-02-19 | 14.900 | 16.040 | 14.575 | 16.040 | 16.040 | 3,806,261 |
| 2024-02-16 | 15.047 | 15.193 | 14.249 | 14.656 | 14.656 | 2,615,027 |
| 2024-02-15 | 14.249 | 15.421 | 14.167 | 14.835 | 14.835 | 5,134,216 |
| 2024-02-05 | 13.402 | 14.200 | 13.028 | 14.135 | 14.135 | 5,694,161 |
| 2024-02-02 | 12.800 | 13.060 | 12.718 | 12.946 | 12.946 | 1,588,447 |
| 2024-02-01 | 12.555 | 13.011 | 12.539 | 12.783 | 12.783 | 1,496,214 |
| 2024-01-31 | 12.376 | 12.588 | 12.262 | 12.458 | 12.458 | 1,036,156 |
| 2024-01-30 | 12.295 | 12.539 | 12.262 | 12.392 | 12.392 | 870,591 |
| 2024-01-29 | 12.164 | 12.409 | 12.164 | 12.262 | 12.262 | 778,853 |
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.