Chien Shing Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 6.498 | 6.612 | 6.384 | 6.432 | 6.432 | 89,657 |
| 2022-11-02 | 6.514 | 6.514 | 6.367 | 6.498 | 6.498 | 131,414 |
| 2022-11-01 | 6.351 | 6.498 | 6.318 | 6.498 | 6.498 | 57,118 |
| 2022-10-31 | 6.449 | 6.693 | 6.335 | 6.335 | 6.335 | 75,213 |
| 2022-10-28 | 6.221 | 6.416 | 6.221 | 6.318 | 6.318 | 46,669 |
| 2022-10-27 | 6.432 | 6.481 | 6.302 | 6.302 | 6.302 | 82,240 |
| 2022-10-26 | 6.449 | 6.481 | 6.204 | 6.221 | 6.221 | 59,698 |
| 2022-10-25 | 6.042 | 6.449 | 6.042 | 6.449 | 6.449 | 79,493 |
| 2022-10-24 | 6.628 | 6.628 | 6.302 | 6.465 | 6.465 | 37,459 |
| 2022-10-21 | 6.335 | 6.514 | 6.335 | 6.367 | 6.367 | 68,229 |
| 2022-10-20 | 6.286 | 6.514 | 6.286 | 6.498 | 6.498 | 9,832 |
| 2022-10-19 | 6.546 | 6.644 | 6.514 | 6.514 | 6.514 | 52,105 |
| 2022-10-18 | 6.514 | 6.514 | 6.367 | 6.498 | 6.498 | 37,483 |
| 2022-10-17 | 6.677 | 6.677 | 6.221 | 6.514 | 6.514 | 44,428 |
| 2022-10-14 | 6.888 | 6.888 | 6.595 | 6.595 | 6.595 | 143,082 |
| 2022-10-13 | 6.432 | 6.628 | 6.400 | 6.400 | 6.400 | 175,013 |
| 2022-10-12 | 6.970 | 6.970 | 6.253 | 6.595 | 6.595 | 414,507 |
| 2022-10-11 | 7.295 | 7.295 | 6.937 | 6.937 | 6.937 | 257,310 |
| 2022-10-07 | 7.475 | 7.475 | 7.377 | 7.377 | 7.377 | 28,862 |
| 2022-10-06 | 7.377 | 7.491 | 7.361 | 7.475 | 7.475 | 17,195 |
| 2022-10-05 | 7.703 | 7.703 | 7.361 | 7.491 | 7.491 | 126,533 |
| 2022-10-04 | 7.621 | 7.735 | 7.279 | 7.637 | 7.637 | 85,545 |
| 2022-10-03 | 7.605 | 7.605 | 7.523 | 7.523 | 7.523 | 3,752 |
| 2022-09-30 | 7.361 | 7.442 | 7.181 | 7.409 | 7.409 | 85,359 |
| 2022-09-29 | 7.247 | 7.475 | 7.247 | 7.361 | 7.361 | 238,333 |
| 2022-09-28 | 7.882 | 7.882 | 7.263 | 7.263 | 7.263 | 101,143 |
| 2022-09-27 | 7.996 | 7.996 | 7.393 | 7.735 | 7.735 | 69,394 |
| 2022-09-26 | 7.898 | 7.898 | 7.328 | 7.572 | 7.572 | 89,461 |
| 2022-09-23 | 8.273 | 8.273 | 7.865 | 7.865 | 7.865 | 134,877 |
| 2022-09-22 | 8.110 | 8.110 | 7.686 | 8.061 | 8.061 | 112,387 |
| 2022-09-21 | 8.012 | 8.028 | 7.817 | 7.817 | 7.817 | 65,710 |
| 2022-09-20 | 8.403 | 8.403 | 8.110 | 8.110 | 8.110 | 39,309 |
| 2022-09-19 | 8.142 | 8.370 | 8.142 | 8.289 | 8.289 | 192,436 |
| 2022-09-16 | 8.061 | 8.142 | 7.931 | 8.093 | 8.093 | 171,572 |
| 2022-09-15 | 7.654 | 8.110 | 7.654 | 8.061 | 8.061 | 258,780 |
| 2022-09-14 | 7.377 | 7.589 | 7.181 | 7.589 | 7.589 | 203,263 |
| 2022-09-13 | 7.165 | 7.409 | 7.165 | 7.393 | 7.393 | 272,663 |
| 2022-09-12 | 7.181 | 7.703 | 7.084 | 7.165 | 7.165 | 939,506 |
| 2022-09-08 | 7.817 | 7.947 | 7.328 | 7.572 | 7.572 | 1,216,797 |
| 2022-09-07 | 8.142 | 8.142 | 7.898 | 8.142 | 8.142 | 149,546 |
| 2022-09-06 | 8.110 | 8.224 | 8.061 | 8.142 | 8.142 | 367,165 |
| 2022-09-05 | 8.175 | 8.289 | 8.061 | 8.240 | 8.240 | 257,499 |
| 2022-09-02 | 8.273 | 8.387 | 8.175 | 8.256 | 8.256 | 192,209 |
| 2022-09-01 | 8.240 | 8.468 | 8.240 | 8.403 | 8.403 | 52,340 |
| 2022-08-31 | 8.240 | 8.370 | 8.240 | 8.370 | 8.370 | 134,484 |
| 2022-08-30 | 8.338 | 8.484 | 8.273 | 8.338 | 8.338 | 141,855 |
| 2022-08-29 | 8.289 | 8.452 | 8.289 | 8.338 | 8.338 | 67,010 |
| 2022-08-26 | 8.631 | 8.631 | 8.419 | 8.533 | 8.533 | 283,270 |
| 2022-08-25 | 8.484 | 8.647 | 8.468 | 8.549 | 8.549 | 119,760 |
| 2022-08-24 | 8.745 | 8.777 | 8.501 | 8.631 | 8.631 | 197,734 |
| 2022-08-23 | 8.370 | 8.777 | 8.321 | 8.680 | 8.680 | 347,574 |
| 2022-08-22 | 8.435 | 8.435 | 8.305 | 8.305 | 8.305 | 246,311 |
| 2022-08-19 | 8.387 | 8.435 | 8.273 | 8.338 | 8.338 | 231,597 |
| 2022-08-18 | 8.289 | 8.435 | 8.224 | 8.435 | 8.435 | 248,120 |
| 2022-08-17 | 8.419 | 8.468 | 8.256 | 8.305 | 8.305 | 245,832 |
| 2022-08-16 | 8.484 | 8.566 | 8.387 | 8.435 | 8.435 | 183,907 |
| 2022-08-15 | 8.484 | 8.614 | 8.468 | 8.484 | 8.484 | 184,845 |
| 2022-08-12 | 8.663 | 8.761 | 8.517 | 8.631 | 8.631 | 231,770 |
| 2022-08-11 | 8.712 | 8.777 | 8.468 | 8.614 | 8.614 | 447,181 |
| 2022-08-10 | 8.728 | 8.810 | 8.647 | 8.761 | 8.761 | 110,164 |
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.