Chien Shing Stainless Steel Co., Ltd. - 2025.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	11.4	11.2	11.2	11.4	10.9	112,449
September 05, 2025	11.4	11.2	11.2	11.4	11.2	26,218
September 04, 2025	11.3	11.45	11.45	11.5	11.15	142,542
September 03, 2025	11.5	11.2	11.2	11.5	11.15	64,124
September 02, 2025	11.4	11.3	11.3	11.4	11.1	158,255
September 01, 2025	11.45	11.4	11.4	11.45	11.25	82,329
August 29, 2025	11.7	11.65	11.65	11.8	11.5	131,270
August 28, 2025	12	11.7	11.7	12	11.6	65,987
August 27, 2025	11.7	11.75	11.75	11.8	11.55	118,972
August 26, 2025	11.8	11.6	11.6	11.8	11.6	137,535
August 25, 2025	11.6	11.8	11.8	12	11.6	122,921
August 22, 2025	12.1	11.85	11.85	12.2	11.75	118,600
August 21, 2025	12.35	12.2	12.2	12.45	12.2	106,759
August 20, 2025	12.85	12.5	12.5	12.95	12.05	231,793
August 19, 2025	13	12.55	12.55	13	12.35	203,011
August 18, 2025	12.05	12.55	12.55	12.6	11.9	311,296
August 15, 2025	12.1	12.05	12.05	12.4	11.6	385,497
August 14, 2025	12.05	12.05	12.05	12.05	11.9	172,456
August 13, 2025	12.1	12.05	12.05	12.15	11.7	190,577
August 12, 2025	11.85	11.9	11.9	12.5	11.45	136,000
August 11, 2025	12.3	11.85	11.85	12.3	11.8	76,020
August 08, 2025	12	12.15	12.15	12.25	11.8	228,142
August 07, 2025	11.6	12.2	12.2	12.35	11.35	341,676
August 06, 2025	11.45	11.45	11.45	11.5	11.35	99,039
August 05, 2025	11.5	11.25	11.25	11.55	11.2	192,895
August 04, 2025	11.8	11.5	11.5	11.8	11.15	116,160
August 01, 2025	11.8	11.7	11.7	11.85	11.6	43,049
July 31, 2025	11.85	11.7	11.7	11.85	11.5	56,178
July 30, 2025	11.85	11.85	11.85	11.95	11.85	42,314
July 29, 2025	12.1	11.85	11.85	12.1	11.85	99,719
July 28, 2025	12.1	11.95	11.95	12.1	11.95	32,448
July 25, 2025	12.35	12.1	12.1	12.35	12	61,051
July 24, 2025	12.4	12.05	12.05	12.4	12.05	120,706
July 23, 2025	11.3	12.45	12.45	12.45	11.3	209,267
July 22, 2025	11.9	11.35	11.35	11.9	11.2	169,216
July 21, 2025	11.75	11.7	11.7	11.8	11.55	64,225
July 18, 2025	11.6	11.65	11.65	11.7	11.4	216,733
July 17, 2025	11.45	11.5	11.5	11.7	11.45	115,125
July 16, 2025	11.65	11.7	11.7	11.75	11.5	121,738
July 15, 2025	11.9	11.8	11.8	11.9	11.6	59,921
July 14, 2025	12.15	11.9	11.9	12.15	11.85	61,255
July 11, 2025	11.8	12.15	12.15	12.3	11.8	91,886
July 10, 2025	12.75	12.25	12.25	12.75	12	208,758
July 09, 2025	13.6	12.9	12.9	13.6	12.65	118,824
July 08, 2025	14.2	13.6	13.6	14.2	13.35	77,929
July 07, 2025	14.45	13.9	13.9	14.45	13.4	62,480
July 04, 2025	14.2	14.05	14.05	14.2	13.9	40,489
July 03, 2025	14.3	14.2	14.2	14.3	14.1	94,292
July 02, 2025	14.5	14.15	14.15	14.5	14.05	32,929
July 01, 2025	14.7	14.2	14.2	14.7	14.2	59,838
June 30, 2025	14.75	14.4	14.4	14.75	14.05	81,603
June 27, 2025	14.5	14.35	14.35	14.55	14.3	61,288
June 26, 2025	14.7	14.45	14.45	14.7	14.35	27,469
June 25, 2025	14.75	14.55	14.55	15.3	14.45	36,190
June 24, 2025	14.5	14.75	14.75	14.75	14.35	82,947
June 23, 2025	14.5	14.45	14.45	14.5	14.1	105,901
June 20, 2025	14.65	14.5	14.5	14.65	14.05	47,801
June 19, 2025	14.75	14.3	14.3	14.75	14.3	64,994
June 18, 2025	14.7	14.65	14.65	14.75	14.45	49,050
June 17, 2025	14.8	14.7	14.7	14.8	14.4	40,830

Chien Shing Stainless Steel Co., Ltd. (2025.TW) TAI