Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	8.468	8.468	8.142	8.142	8.142	261,612
2023-05-10	8.468	8.484	8.305	8.484	8.484	39,300
2023-05-09	8.387	8.452	8.387	8.387	8.387	140,629
2023-05-08	8.484	8.582	8.387	8.582	8.582	110,246
2023-05-05	8.875	8.875	8.517	8.631	8.631	90,562
2023-05-04	8.582	8.810	8.549	8.647	8.647	100,740
2023-05-03	8.761	8.826	8.484	8.761	8.761	127,731
2023-05-02	8.712	9.087	8.696	8.745	8.745	100,595
2023-04-28	8.680	8.712	8.631	8.712	8.712	64,127
2023-04-27	8.566	8.859	8.566	8.614	8.614	15,359
2023-04-26	8.647	8.647	8.566	8.566	8.566	81,080
2023-04-25	8.924	8.924	8.614	8.631	8.631	60,182
2023-04-24	8.712	8.794	8.712	8.794	8.794	30,704
2023-04-21	8.875	8.875	8.794	8.794	8.794	162,798
2023-04-20	8.956	9.038	8.810	9.022	9.022	139,397
2023-04-19	9.103	9.103	8.956	9.038	9.038	152,294
2023-04-18	9.103	9.331	8.908	8.956	8.956	182,069
2023-04-17	9.282	9.478	9.087	9.103	9.103	398,531
2023-04-14	8.680	9.119	8.680	9.119	9.119	335,957
2023-04-13	8.387	8.712	8.305	8.680	8.680	245,021
2023-04-12	8.370	8.468	7.979	8.403	8.403	407,214
2023-04-11	8.240	8.566	8.142	8.435	8.435	387,290
2023-04-10	8.956	9.038	8.794	8.875	8.875	329,488
2023-04-07	8.956	9.087	8.794	8.956	8.956	222,966
2023-04-06	8.924	9.282	8.908	8.956	8.956	390,002
2023-03-31	8.989	9.184	8.989	9.152	9.152	250,116
2023-03-30	9.087	9.315	9.087	9.184	9.184	259,824
2023-03-29	9.282	9.331	9.250	9.266	9.266	148,796
2023-03-28	9.152	9.412	9.152	9.331	9.331	167,711
2023-03-27	9.054	9.347	8.842	9.250	9.250	291,737
2023-03-24	9.168	9.201	9.054	9.070	9.070	140,894
2023-03-23	9.217	9.217	9.136	9.168	9.168	134,140
2023-03-22	9.250	9.250	9.217	9.233	9.233	72,010
2023-03-21	9.282	9.282	9.152	9.250	9.250	124,611
2023-03-20	9.331	9.364	9.266	9.266	9.266	287,294
2023-03-17	9.494	9.494	9.282	9.282	9.282	318,722
2023-03-16	9.445	9.445	9.233	9.396	9.396	272,354
2023-03-15	9.592	9.592	9.315	9.396	9.396	185,538
2023-03-14	9.364	9.494	9.315	9.315	9.315	169,034
2023-03-13	9.510	9.510	9.184	9.445	9.445	102,486
2023-03-10	9.136	9.592	9.038	9.364	9.364	308,285
2023-03-09	9.364	9.510	9.364	9.412	9.412	313,503
2023-03-08	9.298	9.526	9.298	9.412	9.412	438,629
2023-03-07	9.478	9.478	9.315	9.396	9.396	393,714
2023-03-06	9.445	9.494	9.347	9.380	9.380	754,911
2023-03-03	9.396	9.445	9.152	9.445	9.445	731,651
2023-03-02	9.543	9.543	9.136	9.364	9.364	203,345
2023-03-01	9.396	9.494	9.315	9.331	9.331	226,684
2023-02-24	9.298	9.429	9.119	9.396	9.396	328,744
2023-02-23	9.494	9.526	9.315	9.380	9.380	248,222
2023-02-22	9.054	9.526	9.038	9.494	9.494	450,745
2023-02-21	9.526	9.657	9.201	9.331	9.331	252,552
2023-02-20	8.973	9.526	8.973	9.250	9.250	520,586
2023-02-17	8.582	9.396	8.533	9.038	9.038	572,985
2023-02-16	8.631	8.631	8.501	8.549	8.549	138,300
2023-02-15	8.501	8.582	8.468	8.533	8.533	246,311
2023-02-14	8.761	8.761	8.468	8.484	8.484	176,937
2023-02-13	8.631	8.631	8.484	8.484	8.484	114,661
2023-02-10	8.598	8.598	8.468	8.517	8.517	126,177
2023-02-09	8.533	8.549	8.403	8.517	8.517	133,270

← NewerPage 15 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.