Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.550	12.300	11.550	12.200	12.200	713,060
2026-07-22	11.800	11.800	11.400	11.550	11.550	246,000
2026-07-21	11.400	11.450	11.300	11.450	11.450	66,008
2026-07-20	11.650	11.750	11.200	11.250	11.250	274,103
2026-07-17	11.700	11.750	11.450	11.550	11.550	323,087
2026-07-16	11.850	12.050	11.600	11.700	11.700	283,202
2026-07-15	11.700	11.900	11.600	11.850	11.850	192,101
2026-07-14	11.550	11.800	11.450	11.600	11.600	556,864
2026-07-13	11.500	12.050	11.500	11.850	11.850	388,491
2026-07-10	12.100	12.100	12.100	12.100	12.100	0
2026-07-09	11.500	12.200	11.500	12.100	12.100	314,452
2026-07-08	12.600	12.600	11.900	12.050	12.050	619,281
2026-07-07	13.050	13.100	12.400	12.600	12.600	1,503,504
2026-07-06	13.650	13.800	13.350	13.450	13.450	414,300
2026-07-03	13.200	13.700	13.100	13.650	13.650	800,571
2026-07-02	13.350	13.500	13.000	13.200	13.200	553,214
2026-07-01	14.300	14.300	13.100	13.200	13.200	372,150
2026-06-30	13.300	13.850	13.100	13.650	13.650	684,728
2026-06-29	12.900	13.300	12.750	13.050	13.050	395,258
2026-06-26	13.000	13.150	12.550	12.900	12.900	769,630
2026-06-25	13.750	13.900	13.350	13.350	13.350	497,402
2026-06-24	13.800	14.150	13.700	13.750	13.750	385,930
2026-06-23	14.100	14.100	13.750	13.800	13.800	412,046
2026-06-22	14.250	14.250	13.900	14.100	14.100	522,740
2026-06-18	14.250	14.350	13.700	14.100	14.100	672,414
2026-06-17	14.550	14.750	14.000	14.150	14.150	704,686
2026-06-16	14.800	15.000	14.300	14.350	14.350	715,998
2026-06-15	15.000	15.000	14.300	15.000	15.000	1,550,438
2026-06-12	14.100	14.200	13.450	14.100	14.100	1,630,555
2026-06-11	15.000	15.300	13.650	13.900	13.900	2,444,657
2026-06-10	14.900	14.950	14.000	14.450	14.450	1,490,370
2026-06-09	14.000	15.850	13.550	15.300	15.300	3,010,942
2026-06-08	14.100	14.700	13.050	14.700	14.700	3,526,306
2026-06-05	12.350	13.400	12.300	13.400	13.400	2,000,074
2026-06-04	12.250	12.300	12.100	12.200	12.200	315,100
2026-06-03	12.100	12.600	12.000	12.250	12.250	590,881
2026-06-02	12.000	12.100	11.900	12.100	12.100	227,684
2026-06-01	11.900	11.950	11.700	11.900	11.900	367,090
2026-05-29	12.150	12.150	11.850	11.900	11.900	237,001
2026-05-28	12.100	12.250	11.800	12.000	12.000	247,405
2026-05-27	12.400	12.400	12.100	12.100	12.100	350,354
2026-05-26	12.550	12.550	12.000	12.100	12.100	485,000
2026-05-25	12.000	12.800	11.600	12.500	12.500	849,578
2026-05-22	12.800	12.800	12.050	12.400	12.400	886,752
2026-05-21	11.950	11.950	11.550	11.650	11.650	143,459
2026-05-20	11.800	11.950	11.550	11.650	11.650	183,468
2026-05-19	11.750	11.850	11.600	11.800	11.800	213,653
2026-05-18	11.650	11.850	11.600	11.750	11.750	159,072
2026-05-15	12.000	12.400	11.600	11.600	11.600	686,422
2026-05-14	12.900	12.900	12.200	12.200	12.200	691,849
2026-05-13	12.450	13.200	12.050	12.900	12.900	2,817,174
2026-05-12	11.900	12.150	11.750	12.000	12.000	464,667
2026-05-11	11.200	11.700	11.200	11.700	11.700	369,152
2026-05-08	11.050	11.500	11.050	11.300	11.300	445,156
2026-05-07	11.400	11.950	11.400	11.950	11.950	1,261,537
2026-05-06	10.950	11.400	10.900	10.900	10.900	266,799
2026-05-05	11.150	11.150	10.950	10.950	10.950	107,574
2026-05-04	11.000	11.150	10.700	11.100	11.100	111,236
2026-04-30	11.200	11.300	11.000	11.050	11.050	163,174
2026-04-29	11.400	11.450	11.250	11.350	11.350	96,265

← NewerPage 2 of 5 · 244 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.