Chien Shing Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8.452 | 8.598 | 8.240 | 8.484 | 8.484 | 234,651 |
| 2023-02-07 | 8.549 | 8.712 | 8.354 | 8.533 | 8.533 | 321,516 |
| 2023-02-06 | 8.175 | 8.321 | 8.175 | 8.207 | 8.207 | 507,920 |
| 2023-02-03 | 8.142 | 8.224 | 8.061 | 8.175 | 8.175 | 83,588 |
| 2023-02-02 | 8.224 | 8.240 | 8.093 | 8.142 | 8.142 | 490,665 |
| 2023-02-01 | 8.159 | 8.289 | 8.012 | 8.224 | 8.224 | 125,314 |
| 2023-01-31 | 8.191 | 8.191 | 8.142 | 8.142 | 8.142 | 78,855 |
| 2023-01-30 | 8.403 | 8.403 | 8.012 | 8.028 | 8.028 | 185,511 |
| 2023-01-17 | 8.142 | 8.142 | 8.061 | 8.126 | 8.126 | 16,586 |
| 2023-01-16 | 8.142 | 8.142 | 7.996 | 8.110 | 8.110 | 80,012 |
| 2023-01-13 | 8.305 | 8.305 | 8.061 | 8.142 | 8.142 | 98,257 |
| 2023-01-12 | 8.370 | 8.370 | 8.289 | 8.289 | 8.289 | 7,376 |
| 2023-01-11 | 8.305 | 8.338 | 8.142 | 8.273 | 8.273 | 38,133 |
| 2023-01-10 | 8.077 | 8.403 | 8.028 | 8.305 | 8.305 | 175,142 |
| 2023-01-09 | 8.028 | 8.614 | 8.028 | 8.142 | 8.142 | 214,317 |
| 2023-01-06 | 8.142 | 8.142 | 8.028 | 8.028 | 8.028 | 19,773 |
| 2023-01-05 | 8.354 | 8.354 | 8.110 | 8.110 | 8.110 | 35,681 |
| 2023-01-04 | 8.273 | 8.273 | 7.996 | 8.159 | 8.159 | 91,009 |
| 2023-01-03 | 8.012 | 8.142 | 8.012 | 8.012 | 8.012 | 210,630 |
| 2022-12-30 | 8.077 | 8.321 | 8.077 | 8.126 | 8.126 | 160,898 |
| 2022-12-29 | 8.256 | 8.256 | 7.996 | 8.240 | 8.240 | 147,456 |
| 2022-12-28 | 8.321 | 8.321 | 8.142 | 8.256 | 8.256 | 321,782 |
| 2022-12-27 | 8.501 | 8.631 | 8.240 | 8.435 | 8.435 | 550,223 |
| 2022-12-26 | 8.403 | 8.631 | 8.403 | 8.501 | 8.501 | 113,178 |
| 2022-12-23 | 8.338 | 8.680 | 8.338 | 8.566 | 8.566 | 105,074 |
| 2022-12-22 | 8.452 | 8.842 | 8.387 | 8.631 | 8.631 | 148,292 |
| 2022-12-21 | 8.403 | 9.201 | 8.387 | 8.761 | 8.761 | 640,578 |
| 2022-12-20 | 8.501 | 8.598 | 8.338 | 8.387 | 8.387 | 179,926 |
| 2022-12-19 | 8.321 | 8.403 | 8.305 | 8.338 | 8.338 | 189,178 |
| 2022-12-16 | 8.207 | 8.403 | 8.028 | 8.305 | 8.305 | 550,276 |
| 2022-12-15 | 8.207 | 8.305 | 8.012 | 8.207 | 8.207 | 519,862 |
| 2022-12-14 | 8.061 | 8.224 | 8.012 | 8.126 | 8.126 | 108,081 |
| 2022-12-13 | 7.963 | 8.305 | 7.963 | 8.110 | 8.110 | 261,939 |
| 2022-12-12 | 7.979 | 7.979 | 7.849 | 7.914 | 7.914 | 57,235 |
| 2022-12-09 | 7.898 | 7.947 | 7.849 | 7.898 | 7.898 | 100,100 |
| 2022-12-08 | 7.865 | 7.914 | 7.817 | 7.898 | 7.898 | 112,420 |
| 2022-12-07 | 7.784 | 7.914 | 7.751 | 7.817 | 7.817 | 68,779 |
| 2022-12-06 | 7.865 | 7.914 | 7.784 | 7.817 | 7.817 | 93,589 |
| 2022-12-05 | 7.898 | 8.028 | 7.784 | 7.784 | 7.784 | 96,452 |
| 2022-12-02 | 7.963 | 7.963 | 7.719 | 7.865 | 7.865 | 95,491 |
| 2022-12-01 | 8.061 | 8.061 | 7.833 | 7.833 | 7.833 | 75,044 |
| 2022-11-30 | 7.768 | 7.882 | 7.670 | 7.817 | 7.817 | 72,420 |
| 2022-11-29 | 7.605 | 7.703 | 7.540 | 7.654 | 7.654 | 45,922 |
| 2022-11-28 | 7.751 | 7.751 | 7.589 | 7.735 | 7.735 | 25,791 |
| 2022-11-25 | 7.882 | 7.882 | 7.751 | 7.751 | 7.751 | 71,234 |
| 2022-11-24 | 7.963 | 8.110 | 7.849 | 7.865 | 7.865 | 125,283 |
| 2022-11-23 | 7.963 | 7.963 | 7.898 | 7.898 | 7.898 | 13,512 |
| 2022-11-22 | 7.898 | 7.963 | 7.735 | 7.947 | 7.947 | 43,109 |
| 2022-11-21 | 7.996 | 7.996 | 7.817 | 7.898 | 7.898 | 56,501 |
| 2022-11-18 | 7.833 | 7.963 | 7.654 | 7.800 | 7.800 | 52,197 |
| 2022-11-17 | 7.979 | 7.979 | 7.833 | 7.833 | 7.833 | 43,604 |
| 2022-11-16 | 8.110 | 8.110 | 7.817 | 7.817 | 7.817 | 154,441 |
| 2022-11-15 | 7.882 | 8.142 | 7.882 | 8.110 | 8.110 | 173,909 |
| 2022-11-14 | 8.126 | 8.191 | 7.507 | 7.898 | 7.898 | 76,476 |
| 2022-11-11 | 8.126 | 8.370 | 7.784 | 8.126 | 8.126 | 235,850 |
| 2022-11-10 | 8.452 | 8.452 | 7.947 | 7.979 | 7.979 | 402,710 |
| 2022-11-09 | 7.800 | 8.012 | 7.328 | 8.012 | 8.012 | 502,734 |
| 2022-11-08 | 6.514 | 7.295 | 6.514 | 7.295 | 7.295 | 287,699 |
| 2022-11-07 | 6.709 | 6.709 | 6.384 | 6.644 | 6.644 | 124,046 |
| 2022-11-04 | 6.514 | 6.514 | 6.432 | 6.498 | 6.498 | 15,967 |
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.