Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.994	17.994	17.669	17.669	17.669	442,184
2024-10-29	18.239	18.239	17.994	17.994	17.994	385,486
2024-10-28	18.239	18.320	17.994	18.076	18.076	367,035
2024-10-25	18.076	18.646	17.994	18.239	18.239	622,586
2024-10-24	18.076	18.157	17.994	17.994	17.994	282,414
2024-10-23	18.157	18.320	18.076	18.076	18.076	319,901
2024-10-22	18.076	18.239	17.913	18.157	18.157	422,564
2024-10-21	17.994	18.157	17.831	17.994	17.994	367,621
2024-10-18	18.157	18.320	17.994	17.994	17.994	477,297
2024-10-17	18.239	18.401	18.076	18.157	18.157	348,182
2024-10-16	18.157	18.564	18.157	18.239	18.239	491,304
2024-10-15	18.320	18.483	18.076	18.239	18.239	439,520
2024-10-14	18.239	18.809	18.076	18.320	18.320	464,003
2024-10-11	18.401	18.646	18.076	18.239	18.239	394,521
2024-10-09	18.401	18.809	18.076	18.401	18.401	455,468
2024-10-08	18.646	18.809	18.320	18.320	18.320	371,480
2024-10-07	18.564	18.727	18.320	18.646	18.646	368,569
2024-10-04	18.809	19.053	18.483	18.564	18.564	364,110
2024-10-01	19.053	19.216	18.727	18.971	18.971	308,947
2024-09-30	19.297	19.786	18.971	18.971	18.971	623,691
2024-09-27	19.134	20.356	18.971	19.623	19.623	2,067,998
2024-09-26	18.564	19.297	18.564	18.890	18.890	894,508
2024-09-25	18.890	18.971	18.483	18.564	18.564	686,946
2024-09-24	17.994	19.216	17.994	18.483	18.483	954,232
2024-09-23	17.994	18.157	17.506	18.157	18.157	931,472
2024-09-20	17.913	17.994	17.424	17.913	17.913	1,482,454
2024-09-19	18.564	18.564	17.343	17.913	17.913	3,233,067
2024-09-18	18.971	19.053	18.646	18.890	18.890	338,333
2024-09-16	18.239	19.053	18.239	18.971	18.971	347,617
2024-09-13	18.239	18.564	18.239	18.564	18.564	379,670
2024-09-12	18.239	18.564	18.239	18.564	18.564	323,728
2024-09-11	18.076	18.564	18.076	18.239	18.239	504,005
2024-09-10	18.076	19.053	18.076	18.076	18.076	514,850
2024-09-09	18.239	18.646	18.157	18.401	18.401	440,200
2024-09-06	18.890	18.890	18.401	18.646	18.646	399,081
2024-09-05	19.053	19.053	18.483	18.483	18.483	629,400
2024-09-04	18.809	19.134	18.239	18.401	18.401	1,061,969
2024-09-03	19.216	19.378	19.053	19.134	19.134	525,604
2024-09-02	19.541	19.704	19.216	19.216	19.216	711,124
2024-08-30	19.623	19.786	19.460	19.460	19.460	650,850
2024-08-29	19.623	19.867	19.541	19.704	19.704	405,905
2024-08-28	19.704	20.030	19.623	19.704	19.704	486,896
2024-08-27	19.948	20.111	19.541	19.867	19.867	701,870
2024-08-26	20.030	20.111	19.623	19.786	19.786	890,988
2024-08-23	19.948	19.948	19.541	19.867	19.867	484,326
2024-08-22	20.356	20.356	19.786	19.948	19.948	701,987
2024-08-21	19.704	20.600	19.460	20.193	20.193	2,100,006
2024-08-20	19.378	19.704	19.297	19.460	19.460	681,273
2024-08-19	19.948	20.030	19.216	19.378	19.378	999,825
2024-08-16	20.030	20.274	19.541	19.623	19.623	1,596,697
2024-08-15	19.704	20.111	19.623	20.030	20.030	1,036,856
2024-08-14	18.971	20.030	18.971	19.623	19.623	985,475
2024-08-13	19.541	19.704	19.378	19.378	19.378	919,558
2024-08-12	19.460	20.030	19.378	19.460	19.460	1,033,525
2024-08-09	19.541	19.867	19.378	19.378	19.378	1,256,281
2024-08-08	18.076	19.541	18.076	19.297	19.297	1,221,362
2024-08-07	17.994	19.216	17.913	18.890	18.890	1,539,389
2024-08-06	18.239	18.809	17.099	17.831	17.831	1,784,577
2024-08-05	20.030	20.030	18.483	18.483	18.483	2,643,098
2024-08-02	20.925	21.088	20.193	20.518	20.518	1,630,800

← NewerPage 9 of 21 · 1,216 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.