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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	10.1	9.98	9.98	10.1	9.97	175,865
October 20, 2025	10.15	10.1	10.1	10.2	10	127,541
October 17, 2025	10.3	10.2	10.2	10.3	10.2	75,490
October 16, 2025	10.4	10.2	10.2	10.5	10.2	137,965
October 15, 2025	10.9	10.35	10.35	10.9	10.35	179,251
October 14, 2025	10.7	10.7	10.7	11	10.6	202,667
October 13, 2025	10.85	10.7	10.7	10.85	10.35	217,868
October 09, 2025	11.1	10.95	10.95	11.1	10.8	137,783
October 08, 2025	11.2	10.95	10.95	11.2	10.85	75,194
October 07, 2025	11.05	11.05	11.05	11.05	10.9	68,022
October 03, 2025	11.05	11.05	11.05	11.05	10.95	74,062
October 02, 2025	11.3	11.05	11.05	11.3	11	131,557
October 01, 2025	11.35	11.25	11.25	11.35	11.2	92,859
September 30, 2025	11.4	11.3	11.3	11.4	11.2	53,697
September 26, 2025	11.4	11.1	11.1	11.4	11.1	70,280
September 25, 2025	11.5	11.15	11.15	11.55	11.15	156,551
September 24, 2025	11.2	11.2	11.2	11.35	11.2	49,824
September 23, 2025	11.4	11.2	11.2	11.4	11.15	62,519
September 22, 2025	11.45	11.15	11.15	11.45	11.1	61,008
September 19, 2025	11.25	11.15	11.15	11.4	11.1	141,695
September 18, 2025	11.1	11.25	11.25	11.65	11	386,945
September 17, 2025	11.2	11.2	11.2	11.3	11.05	57,242
September 16, 2025	11.15	11.2	11.2	11.3	10.95	120,349
September 15, 2025	11.05	11.1	11.1	11.35	11.05	48,472
September 12, 2025	11.1	11.05	11.05	11.3	11	182,277
September 11, 2025	11.55	11.1	11.1	11.55	11.05	160,737
September 10, 2025	11.65	11.3	11.3	11.95	11.3	271,213
September 09, 2025	11.4	11.6	11.6	11.7	11.2	251,255
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

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