Chien Shing Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14.000 | 14.000 | 13.400 | 13.400 | 13.400 | 518,341 |
| 2026-01-19 | 14.100 | 14.500 | 13.650 | 14.000 | 14.000 | 808,937 |
| 2026-01-16 | 13.300 | 14.150 | 12.750 | 14.050 | 14.050 | 1,805,889 |
| 2026-01-15 | 12.500 | 13.350 | 12.450 | 13.350 | 13.350 | 1,265,506 |
| 2026-01-14 | 12.050 | 12.650 | 11.950 | 12.150 | 12.150 | 597,128 |
| 2026-01-13 | 11.900 | 12.700 | 11.350 | 12.150 | 12.150 | 821,300 |
| 2026-01-12 | 11.600 | 12.250 | 11.250 | 11.700 | 11.700 | 708,226 |
| 2026-01-09 | 13.150 | 13.150 | 11.750 | 11.800 | 11.800 | 1,068,132 |
| 2026-01-08 | 12.600 | 12.950 | 12.100 | 12.950 | 12.950 | 2,594,901 |
| 2026-01-07 | 10.850 | 11.800 | 10.350 | 11.800 | 11.800 | 1,182,595 |
| 2026-01-06 | 11.150 | 11.150 | 10.600 | 10.750 | 10.750 | 428,678 |
| 2026-01-05 | 11.350 | 11.800 | 10.800 | 10.850 | 10.850 | 1,646,770 |
| 2026-01-02 | 10.250 | 11.300 | 10.050 | 11.300 | 11.300 | 2,164,298 |
| 2025-12-31 | 9.540 | 10.300 | 9.540 | 10.300 | 10.300 | 1,110,390 |
| 2025-12-30 | 9.400 | 9.400 | 9.340 | 9.370 | 9.370 | 37,934 |
| 2025-12-29 | 9.210 | 9.380 | 9.210 | 9.340 | 9.340 | 82,408 |
| 2025-12-26 | 9.500 | 9.500 | 9.220 | 9.220 | 9.220 | 117,591 |
| 2025-12-24 | 9.560 | 9.560 | 9.400 | 9.400 | 9.400 | 47,463 |
| 2025-12-23 | 9.570 | 9.570 | 9.400 | 9.430 | 9.430 | 104,766 |
| 2025-12-22 | 9.450 | 9.460 | 9.400 | 9.440 | 9.440 | 97,151 |
| 2025-12-19 | 9.590 | 9.590 | 9.430 | 9.550 | 9.550 | 49,390 |
| 2025-12-18 | 9.530 | 9.570 | 9.500 | 9.500 | 9.500 | 43,962 |
| 2025-12-17 | 9.690 | 9.690 | 9.560 | 9.560 | 9.560 | 62,454 |
| 2025-12-16 | 9.520 | 9.650 | 9.510 | 9.550 | 9.550 | 83,015 |
| 2025-12-15 | 9.770 | 9.790 | 9.620 | 9.720 | 9.720 | 83,696 |
| 2025-12-12 | 9.590 | 9.680 | 9.590 | 9.600 | 9.600 | 93,018 |
| 2025-12-11 | 9.740 | 9.740 | 9.510 | 9.550 | 9.550 | 36,759 |
| 2025-12-10 | 9.890 | 9.890 | 9.450 | 9.560 | 9.560 | 34,274 |
| 2025-12-09 | 9.810 | 10.150 | 9.640 | 9.700 | 9.700 | 110,963 |
| 2025-12-08 | 9.950 | 9.950 | 9.610 | 9.700 | 9.700 | 54,118 |
| 2025-12-05 | 9.990 | 9.990 | 9.630 | 9.680 | 9.680 | 55,145 |
| 2025-12-04 | 10.150 | 10.200 | 9.650 | 9.850 | 9.850 | 77,629 |
| 2025-12-03 | 10.000 | 10.800 | 9.890 | 10.150 | 10.150 | 262,705 |
| 2025-12-02 | 9.900 | 10.500 | 9.520 | 10.300 | 10.300 | 757,890 |
| 2025-12-01 | 9.170 | 9.960 | 9.100 | 9.960 | 9.960 | 451,399 |
| 2025-11-28 | 9.050 | 9.180 | 9.050 | 9.060 | 9.060 | 57,071 |
| 2025-11-27 | 9.220 | 9.220 | 9.110 | 9.170 | 9.170 | 17,418 |
| 2025-11-26 | 9.180 | 9.220 | 9.070 | 9.220 | 9.220 | 150,387 |
| 2025-11-25 | 9.010 | 9.100 | 9.010 | 9.070 | 9.070 | 30,657 |
| 2025-11-24 | 9.120 | 9.120 | 9.010 | 9.060 | 9.060 | 39,172 |
| 2025-11-21 | 8.740 | 9.020 | 8.740 | 9.010 | 9.010 | 51,019 |
| 2025-11-20 | 9.400 | 9.400 | 9.090 | 9.100 | 9.100 | 95,123 |
| 2025-11-19 | 9.500 | 9.500 | 9.040 | 9.070 | 9.070 | 38,740 |
| 2025-11-18 | 9.170 | 9.170 | 9.030 | 9.070 | 9.070 | 76,459 |
| 2025-11-17 | 9.260 | 9.260 | 9.070 | 9.120 | 9.120 | 38,298 |
| 2025-11-14 | 9.240 | 9.240 | 9.140 | 9.140 | 9.140 | 49,443 |
| 2025-11-13 | 9.280 | 9.280 | 9.130 | 9.150 | 9.150 | 82,478 |
| 2025-11-12 | 9.250 | 9.400 | 9.250 | 9.290 | 9.290 | 64,106 |
| 2025-11-11 | 9.520 | 9.520 | 9.250 | 9.250 | 9.250 | 61,511 |
| 2025-11-10 | 9.600 | 9.600 | 9.300 | 9.300 | 9.300 | 94,899 |
| 2025-11-07 | 10.000 | 10.000 | 9.550 | 9.600 | 9.600 | 131,710 |
| 2025-11-06 | 10.150 | 10.250 | 9.930 | 10.150 | 10.150 | 356,670 |
| 2025-11-05 | 9.030 | 9.930 | 8.810 | 9.930 | 9.930 | 518,549 |
| 2025-11-04 | 9.230 | 9.260 | 9.000 | 9.030 | 9.030 | 180,311 |
| 2025-11-03 | 9.860 | 9.860 | 9.210 | 9.230 | 9.230 | 308,155 |
| 2025-10-31 | 9.820 | 9.820 | 9.700 | 9.720 | 9.720 | 163,889 |
| 2025-10-30 | 9.970 | 10.000 | 9.850 | 9.850 | 9.850 | 211,108 |
| 2025-10-29 | 10.000 | 10.000 | 9.950 | 9.990 | 9.990 | 155,209 |
| 2025-10-28 | 10.050 | 10.200 | 9.980 | 10.000 | 10.000 | 189,025 |
| 2025-10-27 | 10.000 | 10.300 | 9.980 | 10.000 | 10.000 | 193,048 |
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.