Chien Shing Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.550	13.550	13.150	13.300	13.300	489,238
2026-10-16	13.600	13.750	13.600	13.650	13.650	370,973
2026-10-15	13.800	13.900	13.450	13.600	13.600	493,000
2026-10-14	13.300	13.800	13.300	13.750	13.750	791,121
2026-10-13	13.350	13.450	13.200	13.300	13.300	375,001
2026-10-12	13.600	13.600	13.250	13.350	13.350	583,429
2026-10-08	13.550	14.000	13.450	13.600	13.600	1,015,430
2026-10-07	14.050	14.050	13.500	13.500	13.500	774,022
2026-10-06	14.000	14.300	13.800	13.850	13.850	874,708
2026-10-05	14.350	14.350	13.650	13.900	13.900	1,639,614
2026-10-02	13.950	14.550	13.950	14.300	14.300	1,797,685
2026-10-01	14.850	15.000	13.700	14.050	14.050	4,368,313
2026-09-30	13.500	14.650	13.400	14.650	14.650	4,932,624
2026-09-29	13.300	14.050	13.100	13.350	13.350	2,022,694
2026-09-24	12.650	13.450	12.500	13.100	13.100	1,890,704
2026-09-23	12.550	12.650	12.450	12.650	12.650	321,843
2026-09-22	12.450	12.550	12.200	12.550	12.550	510,714
2026-09-21	12.400	12.400	12.250	12.400	12.400	220,843
2026-09-18	12.350	12.450	12.250	12.400	12.400	194,042
2026-09-17	12.200	12.350	12.050	12.350	12.350	389,102
2026-09-16	11.900	12.150	11.900	12.000	12.000	335,251
2026-09-15	12.150	12.200	11.850	11.850	11.850	392,101
2026-09-14	12.300	12.300	12.100	12.300	12.300	245,257
2026-09-11	12.450	12.450	12.200	12.300	12.300	239,000
2026-09-10	12.650	12.650	12.400	12.400	12.400	258,615
2026-09-09	12.450	12.650	12.400	12.550	12.550	188,103
2026-09-08	12.600	12.700	12.550	12.550	12.550	448,153
2026-09-07	12.600	12.650	12.300	12.450	12.450	478,422
2026-09-04	12.750	12.750	12.550	12.700	12.700	252,036
2026-09-03	12.850	12.950	12.650	12.650	12.650	320,385
2026-09-02	12.600	12.850	12.600	12.850	12.850	170,201
2026-09-01	12.600	12.950	12.550	12.800	12.800	570,000
2026-08-31	13.050	13.050	12.600	12.800	12.800	720,201
2026-08-28	13.250	13.300	12.850	13.250	13.250	772,228
2026-08-27	13.500	13.500	13.200	13.200	13.200	478,912
2026-08-26	13.000	13.600	12.850	13.450	13.450	1,180,019
2026-08-25	12.850	13.000	12.800	12.950	12.950	357,405
2026-08-24	13.100	13.200	12.700	12.950	12.950	726,764
2026-08-21	12.450	12.900	12.450	12.900	12.900	653,205
2026-08-20	12.350	12.650	12.350	12.550	12.550	262,146
2026-08-19	12.500	12.650	12.300	12.550	12.550	416,000
2026-08-18	12.650	12.700	12.500	12.700	12.700	287,111
2026-08-17	12.600	12.700	12.450	12.700	12.700	326,000
2026-08-14	12.700	12.700	12.300	12.600	12.600	368,100
2026-08-13	12.900	12.900	12.150	12.700	12.700	733,210
2026-08-12	12.700	12.700	12.450	12.650	12.650	440,230
2026-08-11	12.900	12.900	12.200	12.700	12.700	2,581,089
2026-08-10	12.450	12.950	12.450	12.850	12.850	799,193
2026-08-07	11.950	12.250	11.950	12.150	12.150	266,140
2026-08-06	11.900	12.300	11.900	12.050	12.050	254,124
2026-08-05	12.150	12.150	11.750	11.900	11.900	289,100
2026-08-04	12.300	12.300	11.850	12.050	12.050	221,170
2026-08-03	12.150	12.150	11.800	11.900	11.900	310,457
2026-07-31	12.150	12.350	12.000	12.150	12.150	410,281
2026-07-30	12.800	12.800	11.800	12.000	12.000	632,110
2026-07-29	11.900	12.450	11.800	12.450	12.450	1,115,252
2026-07-28	11.750	11.850	11.500	11.750	11.750	301,000
2026-07-27	11.700	11.950	11.700	11.750	11.750	286,101
2026-07-24	12.200	12.200	11.350	11.700	11.700	417,456
2026-07-23	11.550	12.300	11.550	12.200	12.200	713,060

Page 1 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.