Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.450	13.850	12.600	13.700	13.700	386,549
2025-05-02	12.150	13.400	12.150	13.400	13.400	939,688
2025-04-30	12.350	12.350	12.100	12.200	12.200	76,280
2025-04-29	12.350	12.350	12.100	12.200	12.200	118,607
2025-04-28	12.450	12.450	12.100	12.200	12.200	68,417
2025-04-25	12.450	12.750	12.150	12.200	12.200	304,525
2025-04-24	12.350	12.850	12.100	12.450	12.450	248,202
2025-04-23	12.500	12.500	12.000	12.150	12.150	215,110
2025-04-22	12.550	12.950	12.000	12.000	12.000	278,589
2025-04-21	13.500	13.500	12.500	12.950	12.950	95,033
2025-04-18	13.650	13.650	13.050	13.300	13.300	80,668
2025-04-17	13.800	13.800	13.050	13.350	13.350	91,147
2025-04-16	14.750	14.750	13.450	13.450	13.450	153,761
2025-04-15	13.000	13.700	13.000	13.650	13.650	242,152
2025-04-14	13.050	13.550	12.750	13.000	13.000	200,938
2025-04-11	12.850	13.350	12.450	13.050	13.050	194,289
2025-04-10	12.950	12.950	12.900	12.950	12.950	232,905
2025-04-09	12.600	13.000	11.800	11.800	11.800	420,852
2025-04-08	12.600	13.850	12.600	13.100	13.100	676,656
2025-04-07	13.950	13.950	13.950	13.950	13.950	56,965
2025-04-02	15.250	15.850	15.200	15.500	15.500	150,761
2025-04-01	14.800	16.200	14.650	15.400	15.400	284,083
2025-03-31	14.050	14.900	14.050	14.750	14.750	329,216
2025-03-28	15.800	15.800	15.050	15.150	15.150	220,303
2025-03-27	15.850	16.200	15.650	15.800	15.800	240,148
2025-03-26	16.350	16.450	15.800	15.900	15.900	345,183
2025-03-25	17.000	17.000	16.200	16.350	16.350	348,316
2025-03-24	17.350	17.700	16.900	16.900	16.900	454,117
2025-03-21	17.350	17.400	17.200	17.350	17.350	118,380
2025-03-20	17.500	17.500	17.200	17.400	17.400	168,928
2025-03-19	17.550	17.550	17.150	17.500	17.500	121,117
2025-03-18	17.350	17.500	17.200	17.500	17.500	195,368
2025-03-17	17.300	17.800	17.300	17.400	17.400	125,669
2025-03-14	17.300	17.700	17.300	17.550	17.550	170,698
2025-03-13	17.700	17.950	17.100	17.600	17.600	204,782
2025-03-12	17.650	18.100	17.350	17.700	17.700	211,430
2025-03-11	17.100	17.650	16.900	17.650	17.650	292,219
2025-03-10	17.800	17.800	17.400	17.400	17.400	233,416
2025-03-07	17.100	18.400	17.050	18.100	18.100	313,646
2025-03-06	17.650	17.700	17.200	17.200	17.200	284,217
2025-03-05	17.650	17.950	17.500	17.650	17.650	173,054
2025-03-04	17.500	17.800	17.200	17.650	17.650	228,005
2025-03-03	17.800	18.000	17.600	17.700	17.700	253,920
2025-02-27	18.800	18.850	18.000	18.100	18.100	469,989
2025-02-26	19.000	19.250	18.750	18.750	18.750	335,017
2025-02-25	19.300	19.350	19.000	19.200	19.200	368,536
2025-02-24	19.450	19.600	19.200	19.300	19.300	482,919
2025-02-21	19.500	19.800	18.800	19.450	19.450	1,157,303
2025-02-20	18.350	19.450	18.350	19.450	19.450	1,863,225
2025-02-19	18.050	19.000	18.000	18.450	18.450	1,368,491
2025-02-18	17.250	18.500	17.100	18.100	18.100	916,683
2025-02-17	16.900	17.500	16.500	17.350	17.350	987,146
2025-02-14	16.600	16.950	16.250	16.900	16.900	671,345
2025-02-13	16.500	17.200	16.150	16.700	16.700	1,088,391
2025-02-12	17.700	17.800	16.200	16.650	16.650	725,987
2025-02-11	17.099	17.099	17.099	17.099	17.099	0
2025-02-10	17.099	17.099	17.099	17.099	17.099	0
2025-02-07	17.099	17.099	17.099	17.099	17.099	0
2025-02-06	17.099	17.099	17.099	17.099	17.099	0
2025-02-05	17.099	17.099	17.099	17.099	17.099	0

← NewerPage 7 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.