Chien Shing Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 9.266 | 9.282 | 9.250 | 9.266 | 9.266 | 406,588 |
| 2022-05-13 | 9.608 | 9.608 | 9.282 | 9.282 | 9.282 | 853,022 |
| 2022-05-12 | 9.445 | 9.445 | 9.445 | 9.445 | 9.445 | 2,370,371 |
| 2022-05-11 | 8.175 | 9.233 | 8.175 | 8.598 | 8.598 | 425,743 |
| 2022-05-10 | 8.142 | 8.468 | 8.142 | 8.468 | 8.468 | 293,833 |
| 2022-05-09 | 8.159 | 8.159 | 8.045 | 8.142 | 8.142 | 135,649 |
| 2022-05-06 | 8.061 | 8.224 | 8.061 | 8.224 | 8.224 | 167,717 |
| 2022-05-05 | 8.273 | 8.305 | 8.159 | 8.159 | 8.159 | 94,576 |
| 2022-05-04 | 8.159 | 8.387 | 8.159 | 8.224 | 8.224 | 184,225 |
| 2022-05-03 | 8.305 | 8.305 | 8.142 | 8.142 | 8.142 | 667,074 |
| 2022-04-29 | 8.501 | 8.501 | 8.468 | 8.468 | 8.468 | 188,587 |
| 2022-04-28 | 8.517 | 8.517 | 8.387 | 8.468 | 8.468 | 101,452 |
| 2022-04-27 | 8.484 | 8.484 | 8.305 | 8.468 | 8.468 | 345,354 |
| 2022-04-26 | 8.549 | 8.712 | 8.468 | 8.712 | 8.712 | 248,896 |
| 2022-04-25 | 8.875 | 8.875 | 8.435 | 8.468 | 8.468 | 320,972 |
| 2022-04-22 | 9.005 | 9.005 | 8.875 | 8.875 | 8.875 | 80,608 |
| 2022-04-21 | 8.956 | 9.266 | 8.956 | 8.956 | 8.956 | 207,563 |
| 2022-04-20 | 9.201 | 9.201 | 8.875 | 8.973 | 8.973 | 95,727 |
| 2022-04-19 | 9.119 | 9.119 | 8.777 | 9.119 | 9.119 | 183,203 |
| 2022-04-18 | 9.201 | 9.266 | 9.119 | 9.119 | 9.119 | 266,134 |
| 2022-04-15 | 8.973 | 9.250 | 8.973 | 9.201 | 9.201 | 320,509 |
| 2022-04-14 | 9.592 | 9.592 | 9.152 | 9.282 | 9.282 | 864,216 |
| 2022-04-13 | 8.387 | 9.217 | 8.387 | 9.217 | 9.217 | 705,809 |
| 2022-04-12 | 8.582 | 8.582 | 8.305 | 8.387 | 8.387 | 545,000 |
| 2022-04-11 | 8.484 | 8.582 | 8.484 | 8.582 | 8.582 | 236,482 |
| 2022-04-08 | 8.647 | 8.647 | 8.468 | 8.484 | 8.484 | 839,491 |
| 2022-04-07 | 8.810 | 8.826 | 8.647 | 8.647 | 8.647 | 487,038 |
| 2022-04-06 | 9.038 | 9.038 | 8.875 | 8.875 | 8.875 | 770,047 |
| 2022-04-01 | 9.282 | 9.364 | 9.282 | 9.364 | 9.364 | 83,560 |
| 2022-03-31 | 9.429 | 9.429 | 9.331 | 9.331 | 9.331 | 142,349 |
| 2022-03-30 | 9.494 | 9.494 | 9.315 | 9.347 | 9.347 | 105,143 |
| 2022-03-29 | 9.412 | 9.412 | 9.250 | 9.364 | 9.364 | 127,309 |
| 2022-03-28 | 9.445 | 9.445 | 9.364 | 9.364 | 9.364 | 258,192 |
| 2022-03-25 | 9.722 | 9.722 | 9.559 | 9.575 | 9.575 | 136,026 |
| 2022-03-24 | 9.624 | 9.624 | 9.526 | 9.624 | 9.624 | 165,283 |
| 2022-03-23 | 9.624 | 9.624 | 9.608 | 9.624 | 9.624 | 327,155 |
| 2022-03-22 | 9.575 | 9.640 | 9.526 | 9.640 | 9.640 | 372,492 |
| 2022-03-21 | 9.771 | 9.771 | 9.380 | 9.445 | 9.445 | 258,852 |
| 2022-03-18 | 9.396 | 9.396 | 9.266 | 9.266 | 9.266 | 330,997 |
| 2022-03-17 | 9.689 | 9.689 | 9.364 | 9.364 | 9.364 | 190,245 |
| 2022-03-16 | 9.624 | 9.624 | 9.543 | 9.543 | 9.543 | 175,757 |
| 2022-03-15 | 9.689 | 9.689 | 9.543 | 9.543 | 9.543 | 261,608 |
| 2022-03-14 | 9.624 | 9.624 | 9.543 | 9.543 | 9.543 | 284,799 |
| 2022-03-11 | 9.510 | 9.624 | 9.510 | 9.624 | 9.624 | 330,193 |
| 2022-03-10 | 9.771 | 9.771 | 9.461 | 9.608 | 9.608 | 395,473 |
| 2022-03-09 | 9.771 | 9.771 | 9.608 | 9.608 | 9.608 | 312,046 |
| 2022-03-08 | 10.048 | 10.048 | 9.364 | 9.364 | 9.364 | 581,554 |
| 2022-03-07 | 9.771 | 9.771 | 9.673 | 9.673 | 9.673 | 362,536 |
| 2022-03-04 | 9.608 | 9.771 | 9.608 | 9.771 | 9.771 | 461,298 |
| 2022-03-03 | 9.657 | 9.657 | 9.575 | 9.608 | 9.608 | 210,697 |
| 2022-03-02 | 9.608 | 9.640 | 9.445 | 9.624 | 9.624 | 307,051 |
| 2022-03-01 | 9.754 | 9.754 | 9.608 | 9.608 | 9.608 | 367,854 |
| 2022-02-25 | 9.461 | 9.461 | 9.298 | 9.445 | 9.445 | 321,964 |
| 2022-02-24 | 9.526 | 9.526 | 9.429 | 9.429 | 9.429 | 433,854 |
| 2022-02-23 | 9.592 | 9.592 | 9.445 | 9.461 | 9.461 | 321,946 |
| 2022-02-22 | 9.412 | 9.412 | 9.266 | 9.298 | 9.298 | 346,417 |
| 2022-02-21 | 8.924 | 9.771 | 8.924 | 9.543 | 9.543 | 677,413 |
| 2022-02-18 | 8.875 | 8.924 | 8.842 | 8.924 | 8.924 | 167,318 |
| 2022-02-17 | 9.005 | 9.005 | 8.924 | 8.924 | 8.924 | 335,477 |
| 2022-02-16 | 9.038 | 9.038 | 9.005 | 9.005 | 9.005 | 358,735 |
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.