Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.250	11.400	11.150	11.400	11.400	163,509
2026-04-27	11.450	11.450	11.000	11.150	11.150	120,003
2026-04-24	11.600	11.600	11.400	11.400	11.400	97,953
2026-04-23	11.800	11.800	11.400	11.500	11.500	126,951
2026-04-22	11.800	12.000	11.800	11.850	11.850	123,886
2026-04-21	12.200	12.200	11.650	12.150	12.150	312,082
2026-04-20	12.400	12.400	11.600	12.200	12.200	333,721
2026-04-17	12.200	12.300	11.850	12.250	12.250	252,557
2026-04-16	11.600	12.250	11.550	12.250	12.250	328,709
2026-04-15	11.500	11.700	11.450	11.550	11.550	203,835
2026-04-14	11.650	11.650	11.400	11.500	11.500	210,331
2026-04-13	11.500	11.650	11.350	11.600	11.600	145,859
2026-04-10	11.600	11.650	11.350	11.400	11.400	168,912
2026-04-09	11.800	11.800	11.350	11.400	11.400	114,566
2026-04-08	11.250	11.500	11.150	11.500	11.500	89,741
2026-04-07	11.550	11.550	11.000	11.050	11.050	107,522
2026-04-02	11.550	11.550	11.300	11.300	11.300	67,808
2026-04-01	11.700	11.700	11.250	11.400	11.400	129,430
2026-03-31	11.700	12.000	11.250	11.300	11.300	230,863
2026-03-30	11.800	12.400	11.700	11.800	11.800	225,128
2026-03-27	11.850	11.850	11.500	11.550	11.550	109,366
2026-03-26	11.650	11.800	11.450	11.600	11.600	193,567
2026-03-25	12.050	12.050	11.450	11.550	11.550	133,515
2026-03-24	13.450	13.450	11.500	11.950	11.950	1,263,109
2026-03-23	12.750	12.750	12.750	12.750	12.750	1,473,841
2026-03-20	10.600	11.600	10.600	11.600	11.600	545,520
2026-03-19	10.900	10.900	10.400	10.550	10.550	106,862
2026-03-18	10.900	10.900	10.650	10.700	10.700	110,688
2026-03-17	10.600	10.900	10.550	10.900	10.900	104,873
2026-03-16	10.400	11.000	10.400	10.650	10.650	113,050
2026-03-13	11.050	11.050	10.450	10.600	10.600	80,765
2026-03-12	11.300	11.300	10.650	10.650	10.650	104,635
2026-03-11	10.900	11.050	10.850	11.000	11.000	133,277
2026-03-10	10.700	10.900	10.400	10.900	10.900	136,348
2026-03-09	11.000	11.000	10.350	10.700	10.700	203,610
2026-03-06	11.500	11.550	11.000	11.350	11.350	150,281
2026-03-05	11.450	11.500	11.300	11.300	11.300	83,489
2026-03-04	11.750	11.750	11.150	11.150	11.150	134,354
2026-03-03	11.900	11.950	11.750	11.800	11.800	129,049
2026-03-02	12.050	12.050	11.850	12.000	12.000	116,551
2026-02-26	12.150	12.400	11.900	12.050	12.050	275,590
2026-02-25	12.200	12.250	11.900	12.150	12.150	382,372
2026-02-24	12.100	12.650	12.000	12.100	12.100	242,754
2026-02-23	12.150	12.300	11.850	12.100	12.100	123,444
2026-02-11	12.150	12.300	11.900	12.150	12.150	203,267
2026-02-10	12.000	12.500	11.600	12.150	12.150	157,551
2026-02-09	12.050	12.050	11.550	12.000	12.000	283,512
2026-02-06	11.950	12.600	11.500	12.050	12.050	195,579
2026-02-05	12.750	12.750	12.000	12.150	12.150	139,286
2026-02-04	12.500	12.700	12.450	12.650	12.650	137,202
2026-02-03	12.600	12.850	12.200	12.500	12.500	309,395
2026-02-02	13.350	13.350	12.500	12.550	12.550	288,938
2026-01-30	13.400	14.000	13.000	13.350	13.350	681,646
2026-01-29	12.850	13.750	12.850	13.400	13.400	569,560
2026-01-28	12.950	13.100	12.950	12.950	12.950	253,301
2026-01-27	12.900	13.100	12.800	12.850	12.850	130,067
2026-01-26	13.050	13.200	12.650	13.100	13.100	292,848
2026-01-23	12.800	13.450	12.000	13.050	13.050	720,593
2026-01-22	12.800	13.250	12.350	12.350	12.350	255,726
2026-01-21	13.100	13.200	12.400	12.700	12.700	553,747

← NewerPage 3 of 21 · 1,220 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.