Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	8.842	8.891	8.794	8.891	8.891	186,927
2023-08-07	8.842	8.859	8.777	8.794	8.794	228,117
2023-08-04	8.794	8.826	8.680	8.777	8.777	183,738
2023-08-02	8.761	8.810	8.712	8.728	8.728	157,835
2023-08-01	8.794	8.826	8.745	8.761	8.761	95,747
2023-07-31	8.810	8.826	8.777	8.794	8.794	171,513
2023-07-28	8.696	8.940	8.468	8.810	8.810	217,215
2023-07-27	8.631	8.908	8.631	8.712	8.712	223,137
2023-07-26	8.794	8.794	8.631	8.631	8.631	270,914
2023-07-25	8.761	8.794	8.728	8.794	8.794	145,568
2023-07-24	8.728	8.940	8.680	8.745	8.745	170,149
2023-07-21	8.647	8.712	8.631	8.680	8.680	140,125
2023-07-20	8.647	8.712	8.614	8.631	8.631	164,181
2023-07-19	8.712	8.745	8.631	8.647	8.647	143,454
2023-07-18	8.663	8.696	8.631	8.680	8.680	219,879
2023-07-17	8.680	8.728	8.631	8.663	8.663	254,641
2023-07-14	8.598	8.712	8.566	8.647	8.647	240,174
2023-07-13	8.631	8.680	8.582	8.598	8.598	203,640
2023-07-12	8.582	8.631	8.582	8.631	8.631	173,254
2023-07-11	8.745	8.777	8.501	8.582	8.582	506,746
2023-07-10	8.875	8.924	8.728	8.745	8.745	243,802
2023-07-07	9.038	9.038	8.891	8.924	8.924	228,683
2023-07-06	9.152	9.152	8.973	9.038	9.038	343,567
2023-07-05	9.233	9.233	9.087	9.152	9.152	276,146
2023-07-04	9.298	9.347	9.217	9.217	9.217	346,124
2023-07-03	9.298	9.331	9.233	9.282	9.282	246,251
2023-06-30	9.298	9.445	9.250	9.282	9.282	188,784
2023-06-29	9.445	9.445	9.282	9.380	9.380	183,930
2023-06-28	9.429	9.478	9.347	9.396	9.396	302,127
2023-06-27	9.526	9.575	9.347	9.429	9.429	403,828
2023-06-26	9.364	9.478	9.201	9.445	9.445	844,800
2023-06-21	9.217	9.364	9.168	9.364	9.364	298,650
2023-06-20	9.136	9.266	9.136	9.201	9.201	102,543
2023-06-19	9.282	9.298	9.184	9.250	9.250	215,652
2023-06-16	9.445	9.445	9.266	9.282	9.282	281,625
2023-06-15	9.233	9.315	9.184	9.315	9.315	354,585
2023-06-14	9.396	9.396	9.201	9.233	9.233	456,837
2023-06-13	9.412	9.412	9.282	9.298	9.298	188,840
2023-06-12	9.282	9.429	9.217	9.347	9.347	454,096
2023-06-09	9.282	9.412	9.282	9.282	9.282	387,526
2023-06-08	9.266	9.315	9.201	9.233	9.233	251,579
2023-06-07	9.266	9.298	9.119	9.266	9.266	454,013
2023-06-06	9.119	9.494	9.119	9.119	9.119	557,876
2023-06-05	9.119	9.184	9.054	9.119	9.119	305,900
2023-06-02	9.201	9.201	9.054	9.119	9.119	244,273
2023-06-01	9.250	9.250	9.136	9.136	9.136	188,594
2023-05-31	9.184	9.233	9.103	9.152	9.152	312,215
2023-05-30	9.412	9.412	9.152	9.184	9.184	287,266
2023-05-29	9.282	9.298	9.136	9.266	9.266	284,267
2023-05-26	9.070	9.298	9.022	9.103	9.103	915,416
2023-05-25	9.478	9.478	9.103	9.168	9.168	875,833
2023-05-24	9.754	9.754	9.315	9.478	9.478	639,117
2023-05-23	10.487	10.487	9.478	9.771	9.771	1,398,302
2023-05-22	8.891	9.771	8.875	9.722	9.722	2,142,537
2023-05-19	9.038	9.038	8.761	8.891	8.891	220,415
2023-05-18	8.956	8.956	8.631	8.891	8.891	559,574
2023-05-17	8.956	9.233	8.680	8.956	8.956	1,147,726
2023-05-16	8.566	8.614	8.435	8.435	8.435	142,275
2023-05-15	8.647	9.087	8.452	8.468	8.468	467,934
2023-05-12	8.224	8.501	8.207	8.468	8.468	107,160

← NewerPage 14 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.