Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	12.100	12.100	11.850	11.850	11.850	99,719
2025-07-28	12.100	12.100	11.950	11.950	11.950	32,448
2025-07-25	12.350	12.350	12.000	12.100	12.100	63,072
2025-07-24	12.400	12.400	12.050	12.050	12.050	120,706
2025-07-23	11.300	12.450	11.300	12.450	12.450	209,267
2025-07-22	11.900	11.900	11.200	11.350	11.350	169,216
2025-07-21	11.750	11.800	11.550	11.700	11.700	64,225
2025-07-18	11.600	11.700	11.400	11.650	11.650	216,733
2025-07-17	11.450	11.700	11.450	11.500	11.500	115,125
2025-07-16	11.650	11.750	11.500	11.700	11.700	121,738
2025-07-15	11.900	11.900	11.600	11.800	11.800	61,222
2025-07-14	12.150	12.150	11.850	11.900	11.900	61,255
2025-07-11	11.800	12.300	11.800	12.150	12.150	91,886
2025-07-10	12.750	12.750	12.000	12.250	12.250	208,758
2025-07-09	13.600	13.600	12.650	12.900	12.900	118,824
2025-07-08	14.200	14.200	13.350	13.600	13.600	77,929
2025-07-07	14.450	14.450	13.400	13.900	13.900	62,480
2025-07-04	14.200	14.200	13.900	14.050	14.050	41,419
2025-07-03	14.300	14.300	14.100	14.200	14.200	94,292
2025-07-02	14.500	14.500	14.050	14.150	14.150	32,929
2025-07-01	14.700	14.700	14.200	14.200	14.200	59,838
2025-06-30	14.750	14.750	14.050	14.400	14.400	81,603
2025-06-27	14.500	14.550	14.300	14.350	14.350	61,288
2025-06-26	14.700	14.700	14.350	14.450	14.450	27,469
2025-06-25	14.750	15.300	14.450	14.550	14.550	36,190
2025-06-24	14.500	14.750	14.350	14.750	14.750	82,947
2025-06-23	14.500	14.500	14.100	14.450	14.450	105,901
2025-06-20	14.650	14.650	14.050	14.500	14.500	47,801
2025-06-19	14.750	14.750	14.300	14.300	14.300	64,994
2025-06-18	14.700	14.750	14.450	14.650	14.650	49,953
2025-06-17	14.800	14.800	14.400	14.700	14.700	41,444
2025-06-16	14.950	14.950	14.400	14.650	14.650	52,597
2025-06-13	15.450	15.450	14.700	14.700	14.700	45,369
2025-06-12	15.100	15.150	14.700	15.100	15.100	68,514
2025-06-11	14.800	15.250	14.600	15.000	15.000	107,992
2025-06-10	14.450	15.050	14.300	14.900	14.900	270,904
2025-06-09	14.700	15.300	14.700	15.150	15.150	94,315
2025-06-06	15.000	15.100	14.850	14.850	14.850	44,314
2025-06-05	15.300	15.350	14.900	15.100	15.100	56,421
2025-06-04	15.700	15.700	14.800	15.150	15.150	213,761
2025-06-03	14.000	15.500	14.000	15.300	15.300	711,768
2025-06-02	14.200	14.400	14.050	14.100	14.100	162,043
2025-05-29	14.700	14.750	14.200	14.500	14.500	69,838
2025-05-28	14.900	14.900	14.500	14.700	14.700	182,871
2025-05-27	14.800	14.950	14.700	14.750	14.750	100,196
2025-05-26	14.800	15.300	14.700	14.900	14.900	175,603
2025-05-23	15.550	15.550	15.100	15.150	15.150	44,215
2025-05-22	15.300	15.500	15.100	15.150	15.150	112,830
2025-05-21	15.700	15.700	15.200	15.300	15.300	152,712
2025-05-20	16.100	16.100	15.100	15.450	15.450	251,697
2025-05-19	16.300	16.300	15.650	15.800	15.800	150,644
2025-05-16	16.050	16.400	15.550	16.300	16.300	702,306
2025-05-15	15.550	16.000	15.500	15.600	15.600	170,559
2025-05-14	15.150	16.500	15.150	16.000	16.000	530,631
2025-05-13	16.900	16.900	15.000	15.150	15.150	517,202
2025-05-12	16.700	16.750	16.100	16.350	16.350	362,479
2025-05-09	16.650	17.050	16.050	16.700	16.700	617,499
2025-05-08	15.800	17.000	15.500	16.700	16.700	1,294,601
2025-05-07	14.800	16.450	14.800	15.750	15.750	1,072,060
2025-05-06	13.550	15.050	13.550	15.050	15.050	944,970

← NewerPage 6 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.