Chien Shing Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8.696 | 8.794 | 8.614 | 8.728 | 8.728 | 123,614 |
| 2022-08-08 | 8.891 | 8.891 | 8.566 | 8.745 | 8.745 | 309,199 |
| 2022-08-05 | 8.940 | 8.973 | 8.826 | 8.924 | 8.924 | 81,062 |
| 2022-08-04 | 8.940 | 8.940 | 8.777 | 8.810 | 8.810 | 106,237 |
| 2022-08-03 | 8.940 | 9.103 | 8.842 | 8.842 | 8.842 | 225,983 |
| 2022-08-02 | 9.103 | 9.103 | 8.859 | 8.973 | 8.973 | 92,732 |
| 2022-08-01 | 9.217 | 9.217 | 9.022 | 9.103 | 9.103 | 211,893 |
| 2022-07-29 | 9.038 | 9.038 | 8.924 | 9.022 | 9.022 | 56,198 |
| 2022-07-28 | 9.087 | 9.087 | 8.794 | 8.924 | 8.924 | 118,213 |
| 2022-07-27 | 8.956 | 9.168 | 8.842 | 8.956 | 8.956 | 183,004 |
| 2022-07-26 | 8.973 | 9.168 | 8.745 | 8.826 | 8.826 | 125,277 |
| 2022-07-25 | 9.038 | 9.103 | 8.940 | 8.973 | 8.973 | 73,955 |
| 2022-07-22 | 9.038 | 9.038 | 8.826 | 8.940 | 8.940 | 163,353 |
| 2022-07-21 | 8.956 | 9.054 | 8.956 | 8.956 | 8.956 | 78,605 |
| 2022-07-20 | 9.119 | 9.217 | 8.842 | 9.005 | 9.005 | 170,720 |
| 2022-07-19 | 9.201 | 9.315 | 9.022 | 9.119 | 9.119 | 53,427 |
| 2022-07-18 | 9.152 | 9.461 | 9.136 | 9.201 | 9.201 | 58,970 |
| 2022-07-15 | 8.842 | 9.152 | 8.842 | 9.152 | 9.152 | 52,818 |
| 2022-07-14 | 9.168 | 9.168 | 8.940 | 9.152 | 9.152 | 150,642 |
| 2022-07-13 | 9.054 | 9.184 | 8.810 | 9.168 | 9.168 | 211,636 |
| 2022-07-12 | 8.956 | 9.526 | 8.875 | 8.956 | 8.956 | 275,731 |
| 2022-07-11 | 8.794 | 9.510 | 8.794 | 9.396 | 9.396 | 359,203 |
| 2022-07-08 | 8.745 | 8.761 | 8.663 | 8.663 | 8.663 | 191,726 |
| 2022-07-07 | 8.549 | 8.712 | 8.468 | 8.663 | 8.663 | 260,760 |
| 2022-07-06 | 8.794 | 8.794 | 8.549 | 8.680 | 8.680 | 161,605 |
| 2022-07-05 | 8.956 | 8.989 | 8.631 | 8.712 | 8.712 | 109,492 |
| 2022-07-04 | 8.794 | 8.794 | 8.598 | 8.777 | 8.777 | 115,739 |
| 2022-07-01 | 8.728 | 8.908 | 8.631 | 8.794 | 8.794 | 163,781 |
| 2022-06-30 | 8.859 | 9.136 | 8.777 | 8.826 | 8.826 | 154,750 |
| 2022-06-29 | 8.956 | 9.250 | 8.680 | 9.119 | 9.119 | 102,584 |
| 2022-06-28 | 8.956 | 9.103 | 8.761 | 8.794 | 8.794 | 187,913 |
| 2022-06-27 | 8.956 | 9.201 | 8.956 | 9.087 | 9.087 | 89,378 |
| 2022-06-24 | 9.038 | 9.038 | 8.875 | 8.956 | 8.956 | 100,229 |
| 2022-06-23 | 8.989 | 9.184 | 8.810 | 8.810 | 8.810 | 193,221 |
| 2022-06-22 | 9.201 | 9.201 | 8.956 | 8.989 | 8.989 | 294,273 |
| 2022-06-21 | 9.087 | 9.445 | 9.022 | 9.168 | 9.168 | 143,593 |
| 2022-06-20 | 9.445 | 9.445 | 9.136 | 9.168 | 9.168 | 268,191 |
| 2022-06-17 | 9.461 | 9.461 | 9.282 | 9.429 | 9.429 | 102,918 |
| 2022-06-16 | 9.852 | 9.852 | 9.282 | 9.461 | 9.461 | 223,069 |
| 2022-06-15 | 9.917 | 9.950 | 9.575 | 9.608 | 9.608 | 280,638 |
| 2022-06-14 | 9.934 | 9.950 | 9.445 | 9.934 | 9.934 | 387,820 |
| 2022-06-13 | 10.015 | 10.015 | 9.787 | 9.934 | 9.934 | 298,018 |
| 2022-06-10 | 9.852 | 10.096 | 9.852 | 10.096 | 10.096 | 304,924 |
| 2022-06-09 | 9.885 | 10.048 | 9.836 | 9.885 | 9.885 | 467,456 |
| 2022-06-08 | 10.080 | 10.096 | 9.901 | 9.982 | 9.982 | 495,031 |
| 2022-06-07 | 9.966 | 10.178 | 9.950 | 9.982 | 9.982 | 442,294 |
| 2022-06-06 | 9.934 | 10.243 | 9.885 | 9.966 | 9.966 | 476,693 |
| 2022-06-02 | 9.966 | 10.096 | 9.771 | 9.787 | 9.787 | 545,866 |
| 2022-06-01 | 9.771 | 9.771 | 9.608 | 9.738 | 9.738 | 203,611 |
| 2022-05-31 | 9.901 | 9.901 | 9.592 | 9.657 | 9.657 | 128,355 |
| 2022-05-30 | 9.966 | 9.966 | 9.608 | 9.722 | 9.722 | 493,544 |
| 2022-05-27 | 9.608 | 9.689 | 9.559 | 9.673 | 9.673 | 124,705 |
| 2022-05-26 | 9.559 | 9.624 | 9.543 | 9.575 | 9.575 | 234,004 |
| 2022-05-25 | 9.657 | 9.657 | 9.543 | 9.575 | 9.575 | 213,722 |
| 2022-05-24 | 9.640 | 9.787 | 9.494 | 9.657 | 9.657 | 139,401 |
| 2022-05-23 | 9.494 | 9.803 | 9.494 | 9.640 | 9.640 | 302,746 |
| 2022-05-20 | 9.640 | 9.787 | 9.559 | 9.689 | 9.689 | 323,373 |
| 2022-05-19 | 9.543 | 9.885 | 9.543 | 9.608 | 9.608 | 398,416 |
| 2022-05-18 | 10.259 | 10.259 | 9.934 | 9.934 | 9.934 | 968,591 |
| 2022-05-17 | 9.282 | 9.771 | 9.282 | 9.771 | 9.771 | 912,945 |
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.