Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12.164	12.409	12.164	12.262	12.262	778,853
2024-01-26	12.116	12.246	11.969	12.148	12.148	615,699
2024-01-25	12.181	12.213	12.002	12.132	12.132	489,364
2024-01-24	11.806	12.213	11.790	12.067	12.067	907,571
2024-01-23	11.709	11.839	11.692	11.790	11.790	331,704
2024-01-22	11.562	11.806	11.513	11.709	11.709	429,070
2024-01-19	11.611	11.725	11.546	11.546	11.546	445,523
2024-01-18	11.595	11.660	11.529	11.611	11.611	324,696
2024-01-17	11.774	11.774	11.432	11.611	11.611	629,592
2024-01-16	11.627	11.790	11.611	11.741	11.741	431,974
2024-01-15	11.855	11.888	11.660	11.725	11.725	375,486
2024-01-12	11.627	12.002	11.627	11.855	11.855	280,203
2024-01-11	11.888	12.018	11.839	11.839	11.839	288,774
2024-01-10	11.806	12.002	11.774	11.839	11.839	551,182
2024-01-09	11.806	11.839	11.562	11.725	11.725	387,265
2024-01-08	11.757	11.855	11.741	11.839	11.839	249,615
2024-01-05	11.839	11.855	11.806	11.806	11.806	195,224
2024-01-04	11.904	11.953	11.823	11.839	11.839	208,797
2024-01-03	11.904	12.034	11.757	11.839	11.839	476,840
2024-01-02	12.002	12.083	11.985	12.034	12.034	335,665
2023-12-29	12.034	12.099	11.953	12.002	12.002	281,381
2023-12-28	11.969	12.099	11.888	12.034	12.034	311,622
2023-12-27	11.969	12.034	11.823	11.953	11.953	328,885
2023-12-26	12.034	12.083	11.855	11.969	11.969	451,433
2023-12-25	11.888	12.262	11.888	12.034	12.034	530,030
2023-12-22	11.969	12.002	11.839	11.904	11.904	268,824
2023-12-21	12.051	12.116	11.823	11.937	11.937	298,524
2023-12-20	12.295	12.409	12.083	12.099	12.099	456,755
2023-12-19	12.132	12.278	11.806	12.278	12.278	585,921
2023-12-18	12.409	12.946	12.051	12.099	12.099	1,597,312
2023-12-15	11.497	12.604	11.481	12.278	12.278	2,509,550
2023-12-14	11.497	11.595	11.432	11.481	11.481	281,968
2023-12-13	11.595	11.595	11.350	11.497	11.497	958,939
2023-12-12	11.497	11.806	11.399	11.432	11.432	1,250,390
2023-12-11	11.985	11.985	11.399	11.497	11.497	1,643,043
2023-12-08	12.327	12.344	11.920	11.985	11.985	1,089,020
2023-12-07	12.230	12.588	12.230	12.474	12.474	335,287
2023-12-06	12.262	12.311	12.213	12.230	12.230	321,126
2023-12-05	12.376	12.376	12.246	12.246	12.246	614,377
2023-12-04	12.539	12.572	12.344	12.392	12.392	533,508
2023-12-01	12.523	12.523	12.360	12.474	12.474	346,996
2023-11-30	12.620	12.702	12.506	12.523	12.523	279,676
2023-11-29	12.620	12.946	12.604	12.604	12.604	351,799
2023-11-28	12.376	12.767	12.376	12.588	12.588	818,351
2023-11-27	12.506	12.604	12.311	12.376	12.376	422,710
2023-11-24	12.669	12.783	12.181	12.572	12.572	482,341
2023-11-23	12.523	12.734	12.506	12.506	12.506	502,197
2023-11-22	12.490	12.686	12.409	12.523	12.523	621,949
2023-11-21	12.132	12.702	12.034	12.490	12.490	1,004,757
2023-11-20	11.953	12.034	11.920	11.969	11.969	605,743
2023-11-17	12.099	12.197	11.709	11.953	11.953	463,918
2023-11-16	12.376	12.458	12.083	12.099	12.099	482,803
2023-11-15	11.985	12.262	11.871	12.230	12.230	416,494
2023-11-14	12.067	12.067	11.839	11.953	11.953	437,642
2023-11-13	11.855	12.164	11.790	11.920	11.920	794,578
2023-11-10	11.253	12.360	11.253	12.213	12.213	1,925,058
2023-11-09	12.718	12.816	12.376	12.490	12.490	1,067,949
2023-11-08	13.223	13.256	12.832	12.848	12.848	945,361
2023-11-07	13.190	13.598	13.158	13.207	13.207	1,178,144
2023-11-06	12.832	13.304	12.816	13.190	13.190	1,511,162

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.