Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	12.865	12.962	12.734	12.832	12.832	815,117
2023-11-02	12.702	12.946	12.702	12.832	12.832	424,032
2023-11-01	12.783	12.946	12.539	12.702	12.702	461,730
2023-10-31	13.207	13.239	12.572	12.702	12.702	1,122,241
2023-10-30	12.539	13.663	12.490	13.207	13.207	1,661,207
2023-10-27	12.344	12.702	12.344	12.441	12.441	576,503
2023-10-26	12.360	12.588	12.213	12.344	12.344	526,487
2023-10-25	12.490	12.620	12.230	12.392	12.392	529,690
2023-10-24	12.018	12.376	11.937	12.246	12.246	540,054
2023-10-23	12.099	12.360	11.953	12.034	12.034	766,842
2023-10-20	12.572	12.588	12.246	12.327	12.327	473,817
2023-10-19	12.539	12.653	12.425	12.539	12.539	425,597
2023-10-18	12.751	12.767	12.490	12.539	12.539	697,907
2023-10-17	13.044	13.125	12.555	12.572	12.572	893,697
2023-10-16	12.865	13.109	12.865	12.995	12.995	792,819
2023-10-13	13.125	13.125	12.702	12.897	12.897	548,800
2023-10-12	12.914	13.174	12.637	13.060	13.060	1,253,507
2023-10-11	13.614	13.614	12.865	13.060	13.060	3,543,810
2023-10-06	12.539	12.718	12.295	12.376	12.376	724,042
2023-10-05	12.832	12.832	12.376	12.604	12.604	597,629
2023-10-04	12.392	12.832	12.116	12.734	12.734	911,610
2023-10-03	13.109	13.125	12.474	12.474	12.474	1,630,174
2023-10-02	13.174	13.370	12.783	13.109	13.109	3,856,527
2023-09-28	11.595	12.718	11.595	12.718	12.718	2,644,374
2023-09-27	11.562	11.709	11.481	11.562	11.562	537,581
2023-09-26	11.562	11.676	11.383	11.562	11.562	1,298,680
2023-09-25	12.148	12.213	11.562	11.709	11.709	1,453,478
2023-09-22	12.099	12.506	12.099	12.132	12.132	751,014
2023-09-21	12.539	12.669	12.181	12.213	12.213	969,845
2023-09-20	12.930	12.930	12.474	12.539	12.539	1,299,073
2023-09-19	12.148	12.995	12.148	12.669	12.669	2,000,172
2023-09-18	11.888	13.028	11.839	12.425	12.425	2,288,368
2023-09-15	12.376	12.376	11.399	12.164	12.164	3,050,114
2023-09-14	12.783	12.800	12.295	12.376	12.376	2,713,483
2023-09-13	13.516	13.516	11.383	12.751	12.751	9,493,909
2023-09-12	12.295	12.295	12.230	12.295	12.295	2,380,351
2023-09-11	10.731	11.187	10.438	11.187	11.187	2,901,534
2023-09-08	9.934	10.194	9.754	10.178	10.178	1,981,601
2023-09-07	9.526	9.771	9.510	9.771	9.771	711,806
2023-09-06	9.315	9.722	9.315	9.624	9.624	1,179,090
2023-09-05	9.380	9.412	9.282	9.380	9.380	363,212
2023-09-04	9.364	9.380	9.298	9.364	9.364	263,414
2023-09-01	9.298	9.347	9.282	9.282	9.282	198,987
2023-08-31	9.315	9.412	9.315	9.364	9.364	218,950
2023-08-30	9.298	9.347	9.298	9.315	9.315	289,885
2023-08-29	9.282	9.315	9.233	9.315	9.315	154,860
2023-08-28	9.217	9.331	9.217	9.282	9.282	231,172
2023-08-25	9.250	9.315	9.217	9.315	9.315	142,134
2023-08-24	9.298	9.315	9.152	9.250	9.250	190,868
2023-08-23	9.119	9.184	9.103	9.168	9.168	221,252
2023-08-22	9.217	9.266	9.119	9.119	9.119	158,619
2023-08-21	9.282	9.331	9.201	9.282	9.282	179,504
2023-08-18	9.347	9.412	9.136	9.282	9.282	410,453
2023-08-17	9.575	9.575	9.282	9.380	9.380	481,368
2023-08-16	9.250	9.640	9.201	9.461	9.461	736,380
2023-08-15	8.777	9.673	8.777	9.331	9.331	1,102,524
2023-08-14	8.875	8.875	8.631	8.794	8.794	280,693
2023-08-11	8.663	8.859	8.647	8.728	8.728	268,989
2023-08-10	8.777	8.777	8.484	8.696	8.696	344,248
2023-08-09	8.973	9.022	8.826	8.859	8.859	337,227

← NewerPage 13 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.