Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9.070	9.282	9.038	9.038	9.038	219,113
2022-02-14	9.250	9.250	8.956	9.070	9.070	190,996
2022-02-11	8.973	9.282	8.973	9.250	9.250	231,022
2022-02-10	9.445	9.445	9.282	9.282	9.282	197,738
2022-02-09	9.266	9.396	9.266	9.380	9.380	152,935
2022-02-08	9.412	9.412	9.266	9.266	9.266	194,304
2022-02-07	9.119	9.445	9.119	9.445	9.445	284,807
2022-01-26	9.087	9.201	9.087	9.087	9.087	280,207
2022-01-25	8.973	9.005	8.973	9.005	9.005	258,693
2022-01-24	8.940	9.103	8.501	8.956	8.956	329,262
2022-01-21	9.119	9.217	8.956	8.956	8.956	684,858
2022-01-20	9.429	9.429	9.364	9.412	9.412	122,204
2022-01-19	9.380	9.396	9.364	9.364	9.364	115,454
2022-01-18	9.689	9.689	9.282	9.445	9.445	140,996
2022-01-17	9.803	9.803	9.445	9.445	9.445	410,839
2022-01-14	9.771	9.771	9.461	9.722	9.722	247,050
2022-01-13	9.934	9.934	9.754	9.771	9.771	263,939
2022-01-12	9.771	9.771	9.754	9.754	9.754	420,259
2022-01-11	10.178	10.178	9.771	9.771	9.771	525,790
2022-01-10	9.526	10.259	9.526	10.259	10.259	810,432
2022-01-07	9.836	9.836	9.624	9.657	9.657	397,134
2022-01-06	9.771	9.771	9.640	9.706	9.706	360,853
2022-01-05	10.064	10.064	9.885	9.885	9.885	375,012
2022-01-04	10.064	10.064	9.868	9.950	9.950	559,024
2022-01-03	10.096	10.096	9.803	9.820	9.820	453,764
2021-12-30	9.771	9.803	9.754	9.803	9.803	507,969
2021-12-29	9.640	9.706	9.640	9.706	9.706	354,225
2021-12-28	9.608	9.608	9.592	9.608	9.608	439,257
2021-12-27	9.364	9.526	9.364	9.478	9.478	315,901
2021-12-24	9.461	9.461	9.119	9.364	9.364	559,963
2021-12-23	9.885	9.885	9.461	9.461	9.461	404,729
2021-12-22	10.015	10.015	9.624	9.624	9.624	375,406
2021-12-21	10.031	10.031	9.934	9.934	9.934	585,908
2021-12-20	9.803	9.950	9.803	9.934	9.934	924,631
2021-12-17	9.754	9.754	9.689	9.706	9.706	960,535
2021-12-16	9.820	9.820	9.445	9.461	9.461	919,162
2021-12-15	9.038	9.119	9.022	9.119	9.119	626,278
2021-12-14	9.201	9.201	8.956	8.956	8.956	642,694
2021-12-13	8.631	8.956	8.631	8.956	8.956	630,166
2021-12-10	8.696	8.761	8.566	8.631	8.631	269,585
2021-12-09	8.712	8.859	8.712	8.728	8.728	449,296
2021-12-08	8.794	8.794	8.647	8.647	8.647	391,172
2021-12-07	8.761	8.761	8.582	8.614	8.614	208,848
2021-12-06	8.631	8.728	8.631	8.680	8.680	263,545
2021-12-03	8.631	8.631	8.566	8.631	8.631	96,734
2021-12-02	8.761	8.761	8.614	8.631	8.631	287,135
2021-12-01	8.452	8.956	8.452	8.956	8.956	250,054
2021-11-30	8.484	8.680	8.484	8.549	8.549	254,855
2021-11-29	8.484	8.631	8.468	8.631	8.631	300,318
2021-11-26	8.891	8.956	8.484	8.696	8.696	442,448
2021-11-25	9.445	9.445	8.875	8.875	8.875	1,168,205
2021-11-24	8.468	8.712	8.468	8.598	8.598	378,912
2021-11-23	8.468	8.484	8.452	8.468	8.468	251,812
2021-11-22	8.452	8.566	8.452	8.468	8.468	365,553
2021-11-19	8.468	8.468	8.403	8.419	8.419	415,430
2021-11-18	8.631	8.631	8.517	8.533	8.533	259,940
2021-11-17	8.403	8.631	8.403	8.598	8.598	428,666
2021-11-16	8.582	8.582	8.403	8.403	8.403	506,072
2021-11-15	8.631	8.631	8.549	8.582	8.582	420,833
2021-11-12	8.956	8.956	8.631	8.631	8.631	1,023,668

← NewerPage 20 of 21 · 1,216 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.