Chien Shing Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 17.262 | 17.343 | 16.692 | 17.099 | 17.099 | 676,983 |
| 2025-02-03 | 16.773 | 17.424 | 16.773 | 17.262 | 17.262 | 453,685 |
| 2025-01-22 | 17.262 | 18.239 | 17.180 | 17.587 | 17.587 | 1,250,164 |
| 2025-01-21 | 17.750 | 17.750 | 17.180 | 17.424 | 17.424 | 163,630 |
| 2025-01-20 | 17.180 | 17.424 | 16.854 | 17.424 | 17.424 | 333,263 |
| 2025-01-17 | 17.669 | 17.669 | 16.936 | 17.424 | 17.424 | 342,844 |
| 2025-01-16 | 16.154 | 17.750 | 16.154 | 17.424 | 17.424 | 1,211,232 |
| 2025-01-15 | 15.714 | 16.692 | 15.714 | 16.154 | 16.154 | 504,240 |
| 2025-01-14 | 15.161 | 16.610 | 15.047 | 16.073 | 16.073 | 527,641 |
| 2025-01-13 | 15.389 | 15.405 | 14.835 | 15.128 | 15.128 | 362,609 |
| 2025-01-10 | 15.014 | 15.307 | 15.014 | 15.307 | 15.307 | 289,240 |
| 2025-01-09 | 15.617 | 15.682 | 15.031 | 15.259 | 15.259 | 235,142 |
| 2025-01-08 | 15.193 | 15.682 | 14.851 | 15.617 | 15.617 | 553,067 |
| 2025-01-07 | 15.307 | 15.324 | 14.900 | 15.193 | 15.193 | 347,634 |
| 2025-01-06 | 15.242 | 15.470 | 15.063 | 15.226 | 15.226 | 281,209 |
| 2025-01-03 | 16.040 | 16.040 | 15.145 | 15.470 | 15.470 | 292,836 |
| 2025-01-02 | 15.193 | 15.714 | 14.737 | 15.698 | 15.698 | 514,628 |
| 2024-12-31 | 15.780 | 15.780 | 15.047 | 15.226 | 15.226 | 431,938 |
| 2024-12-30 | 15.942 | 15.942 | 15.617 | 15.780 | 15.780 | 176,731 |
| 2024-12-27 | 16.219 | 16.219 | 15.584 | 15.959 | 15.959 | 365,160 |
| 2024-12-26 | 16.252 | 16.252 | 15.991 | 16.073 | 16.073 | 246,190 |
| 2024-12-25 | 16.284 | 16.284 | 15.877 | 16.252 | 16.252 | 223,148 |
| 2024-12-24 | 16.268 | 16.268 | 15.975 | 16.203 | 16.203 | 349,950 |
| 2024-12-23 | 16.773 | 16.773 | 15.845 | 16.268 | 16.268 | 747,540 |
| 2024-12-20 | 17.099 | 17.262 | 16.610 | 16.773 | 16.773 | 258,953 |
| 2024-12-19 | 17.506 | 17.506 | 16.773 | 17.262 | 17.262 | 490,073 |
| 2024-12-18 | 17.424 | 17.506 | 17.099 | 17.506 | 17.506 | 204,945 |
| 2024-12-17 | 17.669 | 17.750 | 17.343 | 17.587 | 17.587 | 171,569 |
| 2024-12-16 | 17.424 | 18.076 | 17.017 | 17.587 | 17.587 | 685,902 |
| 2024-12-13 | 17.424 | 17.669 | 17.262 | 17.424 | 17.424 | 288,841 |
| 2024-12-12 | 17.669 | 17.750 | 17.506 | 17.506 | 17.506 | 240,347 |
| 2024-12-11 | 18.401 | 18.401 | 17.669 | 17.669 | 17.669 | 226,274 |
| 2024-12-10 | 17.750 | 18.239 | 17.750 | 18.076 | 18.076 | 785,057 |
| 2024-12-09 | 17.669 | 17.831 | 17.587 | 17.750 | 17.750 | 363,275 |
| 2024-12-06 | 17.587 | 17.750 | 17.424 | 17.587 | 17.587 | 406,245 |
| 2024-12-05 | 18.239 | 18.239 | 17.587 | 17.587 | 17.587 | 291,761 |
| 2024-12-04 | 17.831 | 17.994 | 17.587 | 17.913 | 17.913 | 355,412 |
| 2024-12-03 | 17.750 | 17.831 | 17.587 | 17.750 | 17.750 | 265,840 |
| 2024-12-02 | 17.750 | 17.750 | 17.587 | 17.750 | 17.750 | 202,064 |
| 2024-11-29 | 17.750 | 17.750 | 17.343 | 17.669 | 17.669 | 222,996 |
| 2024-11-28 | 17.994 | 17.994 | 17.587 | 17.587 | 17.587 | 313,472 |
| 2024-11-27 | 17.750 | 18.239 | 17.750 | 18.076 | 18.076 | 274,954 |
| 2024-11-26 | 18.076 | 18.401 | 17.831 | 17.994 | 17.994 | 336,834 |
| 2024-11-25 | 17.750 | 18.157 | 17.669 | 18.076 | 18.076 | 489,971 |
| 2024-11-22 | 17.831 | 17.831 | 17.587 | 17.587 | 17.587 | 262,611 |
| 2024-11-21 | 17.831 | 17.831 | 17.587 | 17.750 | 17.750 | 203,309 |
| 2024-11-20 | 17.831 | 17.831 | 17.506 | 17.669 | 17.669 | 266,106 |
| 2024-11-19 | 17.831 | 17.831 | 17.587 | 17.750 | 17.750 | 289,013 |
| 2024-11-18 | 17.831 | 17.913 | 17.587 | 17.750 | 17.750 | 309,066 |
| 2024-11-15 | 18.076 | 18.076 | 17.587 | 17.913 | 17.913 | 256,254 |
| 2024-11-14 | 18.076 | 18.239 | 17.750 | 17.750 | 17.750 | 245,295 |
| 2024-11-13 | 17.913 | 18.076 | 17.750 | 17.994 | 17.994 | 214,978 |
| 2024-11-12 | 17.913 | 18.157 | 17.913 | 17.913 | 17.913 | 248,412 |
| 2024-11-11 | 18.239 | 18.320 | 18.076 | 18.157 | 18.157 | 267,938 |
| 2024-11-08 | 18.320 | 18.401 | 18.157 | 18.239 | 18.239 | 351,597 |
| 2024-11-07 | 17.750 | 19.134 | 17.750 | 18.320 | 18.320 | 825,027 |
| 2024-11-06 | 17.750 | 17.913 | 17.587 | 17.587 | 17.587 | 424,345 |
| 2024-11-05 | 17.831 | 18.157 | 17.750 | 17.750 | 17.750 | 434,084 |
| 2024-11-04 | 17.994 | 17.994 | 17.669 | 17.750 | 17.750 | 347,704 |
| 2024-11-01 | 17.750 | 18.076 | 17.506 | 17.994 | 17.994 | 810,929 |
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.