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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9.99	9.8	9.8	9.99	9.63	51,028
December 04, 2025	10.15	9.85	9.85	10.2	9.65	77,629
December 03, 2025	10	10.15	10.15	10.8	9.89	262,705
December 02, 2025	9.9	10.3	10.3	10.5	9.52	757,890
December 01, 2025	9.17	9.96	9.96	9.96	9.1	451,399
November 28, 2025	9.05	9.06	9.06	9.18	9.05	57,071
November 27, 2025	9.22	9.17	9.17	9.22	9.11	17,365
November 26, 2025	9.18	9.22	9.22	9.22	9.07	150,387
November 25, 2025	9.01	9.07	9.07	9.1	9.01	30,657
November 24, 2025	9.12	9.05	9.05	9.12	9.01	37,168
November 21, 2025	8.74	9.01	9.01	9.02	8.74	51,019
November 20, 2025	9.4	9.1	9.1	9.4	9.09	95,123
November 19, 2025	9.5	9.07	9.07	9.5	9.04	38,740
November 18, 2025	9.17	9.07	9.07	9.17	9.03	76,459
November 17, 2025	9.26	9.12	9.12	9.26	9.07	38,298
November 14, 2025	9.24	9.14	9.14	9.24	9.14	49,261
November 13, 2025	9.28	9.15	9.15	9.28	9.13	82,478
November 12, 2025	9.25	9.29	9.29	9.4	9.25	64,106
November 11, 2025	9.52	9.25	9.25	9.52	9.25	61,511
November 10, 2025	9.6	9.3	9.3	9.6	9.3	94,229
November 07, 2025	10	9.6	9.6	10	9.55	123,501
November 06, 2025	10.15	10.15	10.15	10.25	9.93	356,670
November 05, 2025	9.03	9.93	9.93	9.93	8.81	507,258
November 04, 2025	9.23	9.03	9.03	9.26	9	180,311
November 03, 2025	9.86	9.23	9.23	9.86	9.21	308,155
October 31, 2025	9.82	9.72	9.72	9.82	9.7	163,889
October 30, 2025	9.97	9.85	9.85	10	9.85	211,108
October 29, 2025	10	9.99	9.99	10	9.95	155,209
October 28, 2025	10.05	10	10	10.2	9.98	189,025
October 27, 2025	10	10	10	10.3	9.98	193,048
October 23, 2025	10.15	10.05	10.05	10.15	10	67,776
October 22, 2025	10.05	10.1	10.1	10.1	9.99	140,554
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

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