Chyang Sheng Dyeing & Finishing Co., Ltd. - 1463.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.95	17	17	17	16.8	75,336
November 06, 2025	17.05	17	17	17.05	16.8	47,343
November 05, 2025	16.85	16.95	16.95	16.95	16.65	164,477
November 04, 2025	16.85	17	17	17	16.75	106,673
November 03, 2025	16.95	17	17	17	16.85	88,036
October 31, 2025	17	17	17	17.05	16.85	94,659
October 30, 2025	16.95	17	17	17.05	16.8	132,897
October 29, 2025	17.25	17.05	17.05	17.3	17	95,369
October 28, 2025	17	17	17	17.25	16.9	112,028
October 27, 2025	17.1	17	17	17.1	16.5	423,434
October 23, 2025	17.15	17.1	17.1	17.2	17.05	82,049
October 22, 2025	17.1	17.15	17.15	17.3	17	162,785
October 21, 2025	17.45	17.1	17.1	17.45	17	250,825
October 20, 2025	18.15	17.25	17.25	18.2	17.1	650,762
October 17, 2025	18.75	18.35	18.35	18.75	18.35	294,558
October 16, 2025	19.3	18.85	18.85	19.3	18.65	1.18M
October 15, 2025	21.65	21.75	19.65	21.75	21.6	861,309
October 14, 2025	21.8	21.65	19.56	21.8	21.5	787,604
October 13, 2025	21.5	21.55	19.47	21.75	20.6	768,731
October 09, 2025	21.65	21.55	21.55	21.8	21.5	382,439
October 08, 2025	21.2	21.45	21.45	21.65	21.2	183,003
October 07, 2025	21.5	21.2	21.2	21.8	21.2	506,119
October 03, 2025	21.65	21.45	21.45	21.65	21.3	299,066
October 02, 2025	21.6	21.45	21.45	22.15	21.4	572,321
October 01, 2025	21.9	21.5	21.5	22	21.15	478,779
September 30, 2025	20.3	21.6	21.6	22	20.3	964,369
September 29, 2025	20.25	20.25	20.25	20.25	20.25	0
September 26, 2025	19.8	20.25	20.25	20.3	19.8	211,407
September 25, 2025	19.4	19.5	19.5	19.65	19.4	48,718
September 24, 2025	19.7	19.4	19.4	19.7	19.4	45,348
September 23, 2025	19.45	19.5	19.5	19.6	19.4	40,369
September 22, 2025	19.4	19.5	19.5	19.6	19.3	152,462
September 19, 2025	19.6	19.4	19.4	19.6	19.35	238,375
September 18, 2025	19.65	19.6	19.6	19.7	19.6	98,002
September 17, 2025	19.65	19.65	19.65	19.85	19.65	144,390
September 16, 2025	19.85	19.65	19.65	19.85	19.6	58,135
September 15, 2025	19.65	19.65	19.65	20.3	19.6	100,002
September 12, 2025	19.8	19.7	19.7	19.9	19.65	104,584
September 11, 2025	19.8	19.7	19.7	19.8	19.65	236,959
September 10, 2025	20.05	19.9	19.9	20.05	19.85	95,226
September 09, 2025	20.05	20	20	20.05	19.95	33,560
September 08, 2025	20	20.05	20.05	20.1	19.95	54,157
September 05, 2025	20	19.95	19.95	20.1	19.9	57,449
September 04, 2025	19.95	20	20	20.2	19.85	150,423
September 03, 2025	19.8	19.8	19.8	19.95	19.75	65,856
September 02, 2025	19.85	19.75	19.75	20	19.75	231,791
September 01, 2025	20.05	19.85	19.85	20.05	19.85	91,786
August 29, 2025	20.05	20	20	20.2	20	40,289
August 28, 2025	20.1	20	20	20.4	20	152,060
August 27, 2025	20.3	20.15	20.15	20.5	20.15	101,298
August 26, 2025	20.05	20.3	20.3	20.55	20	170,114
August 25, 2025	20	20.05	20.05	20.55	20	84,114
August 22, 2025	19.8	20	20	20.2	19.8	72,181
August 21, 2025	19.95	19.85	19.85	20	19.8	69,158
August 20, 2025	19.95	19.85	19.85	19.95	19.85	105,557
August 19, 2025	20.3	20	20	20.3	20	81,482
August 18, 2025	20.1	20.1	20.1	20.3	20.05	104,729
August 15, 2025	20.15	20.05	20.05	20.2	20	111,564
August 14, 2025	20.4	20.2	20.2	20.5	20.2	207,505
August 13, 2025	20.35	20.4	20.4	20.55	20.3	145,099

Chyang Sheng Dyeing & Finishing Co., Ltd. (1463.TW) TAI