Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.150	10.150	10.000	10.050	10.050	67,776
2025-10-22	10.050	10.100	9.990	10.100	10.100	140,554
2025-10-21	10.100	10.100	9.970	9.980	9.980	175,865
2025-10-20	10.150	10.200	10.000	10.100	10.100	127,541
2025-10-17	10.300	10.300	10.200	10.200	10.200	75,490
2025-10-16	10.400	10.500	10.200	10.200	10.200	137,965
2025-10-15	10.900	10.900	10.350	10.350	10.350	179,251
2025-10-14	10.700	11.000	10.600	10.700	10.700	202,667
2025-10-13	10.850	10.850	10.350	10.700	10.700	217,868
2025-10-09	11.100	11.100	10.800	10.950	10.950	137,783
2025-10-08	11.200	11.200	10.850	10.950	10.950	76,618
2025-10-07	11.050	11.050	10.900	11.000	11.000	75,374
2025-10-03	11.050	11.050	10.950	11.050	11.050	74,062
2025-10-02	11.300	11.300	11.000	11.050	11.050	131,557
2025-10-01	11.350	11.350	11.200	11.250	11.250	92,859
2025-09-30	11.400	11.400	11.200	11.300	11.300	53,697
2025-09-29	11.100	11.100	11.100	11.100	11.100	0
2025-09-26	11.400	11.400	11.100	11.100	11.100	70,280
2025-09-25	11.500	11.550	11.150	11.150	11.150	156,551
2025-09-24	11.200	11.350	11.200	11.200	11.200	49,824
2025-09-23	11.400	11.400	11.150	11.200	11.200	62,519
2025-09-22	11.450	11.450	11.100	11.150	11.150	61,008
2025-09-19	11.250	11.400	11.100	11.150	11.150	147,293
2025-09-18	11.100	11.650	11.000	11.250	11.250	391,384
2025-09-17	11.200	11.300	11.050	11.100	11.100	68,755
2025-09-16	11.150	11.300	10.950	11.200	11.200	120,762
2025-09-15	11.050	11.350	11.050	11.100	11.100	48,472
2025-09-12	11.100	11.300	11.000	11.050	11.050	182,277
2025-09-11	11.550	11.550	11.050	11.100	11.100	160,737
2025-09-10	11.650	11.950	11.300	11.300	11.300	271,213
2025-09-09	11.400	11.700	11.200	11.600	11.600	251,782
2025-09-08	11.400	11.400	10.900	11.200	11.200	116,451
2025-09-05	11.400	11.400	11.200	11.200	11.200	37,224
2025-09-04	11.300	11.500	11.150	11.400	11.400	147,103
2025-09-03	11.500	11.500	11.150	11.200	11.200	64,124
2025-09-02	11.400	11.400	11.100	11.300	11.300	158,255
2025-09-01	11.450	11.450	11.250	11.400	11.400	82,329
2025-08-29	11.700	11.800	11.500	11.650	11.650	135,340
2025-08-28	12.000	12.000	11.600	11.700	11.700	65,987
2025-08-27	11.700	11.800	11.550	11.750	11.750	118,972
2025-08-26	11.800	11.800	11.600	11.600	11.600	137,535
2025-08-25	11.600	12.000	11.600	11.800	11.800	122,921
2025-08-22	12.100	12.200	11.750	11.850	11.850	118,600
2025-08-21	12.350	12.450	12.200	12.200	12.200	106,759
2025-08-20	12.850	12.950	12.050	12.500	12.500	231,793
2025-08-19	13.000	13.000	12.350	12.550	12.550	203,011
2025-08-18	12.050	12.600	11.900	12.550	12.550	311,296
2025-08-15	12.100	12.400	11.600	12.050	12.050	385,497
2025-08-14	12.050	12.050	11.900	12.050	12.050	173,490
2025-08-13	12.100	12.150	11.700	12.050	12.050	190,577
2025-08-12	11.850	12.500	11.450	11.900	11.900	136,000
2025-08-11	12.300	12.300	11.800	11.850	11.850	76,020
2025-08-08	12.000	12.250	11.800	12.150	12.150	228,142
2025-08-07	11.600	12.350	11.350	12.200	12.200	341,676
2025-08-06	11.450	11.500	11.350	11.450	11.450	99,039
2025-08-05	11.500	11.550	11.200	11.250	11.250	192,895
2025-08-04	11.800	11.800	11.150	11.500	11.500	116,160
2025-08-01	11.800	11.850	11.600	11.700	11.700	44,049
2025-07-31	11.850	11.850	11.500	11.700	11.700	56,178
2025-07-30	11.850	11.950	11.850	11.850	11.850	42,314

← NewerPage 5 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.