CS Group Investment Holding Limited 1463
TWSE · Taiwan · Process Industries
TWD 17.45-0.05 (-0.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.45 | -0.29% | TWD 17.40 | TWD 17.45 | TWD 17.25 | 19.32K |
| 2026-10-01 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.60 | TWD 17.50 | 12.00K |
| 2026-09-30 | TWD 17.50 | -0.28% | TWD 18.05 | TWD 18.05 | TWD 17.35 | 34.00K |
| 2026-09-29 | TWD 17.55 | -1.13% | TWD 17.60 | TWD 17.60 | TWD 17.45 | 39.00K |
| 2026-09-24 | TWD 17.75 | +0.85% | TWD 17.45 | TWD 17.75 | TWD 17.35 | 91.42K |
| 2026-09-23 | TWD 17.60 | -0.28% | TWD 17.65 | TWD 17.65 | TWD 17.60 | 5.00K |
| 2026-09-22 | TWD 17.65 | +0.28% | TWD 17.75 | TWD 17.75 | TWD 17.55 | 141.12K |
| 2026-09-21 | TWD 17.60 | +0.57% | TWD 17.60 | TWD 17.60 | TWD 17.15 | 85.71K |
| 2026-09-18 | TWD 17.50 | +0.29% | TWD 17.40 | TWD 17.50 | TWD 17.30 | 31.00K |
| 2026-09-17 | TWD 17.45 | -1.69% | TWD 17.65 | TWD 17.70 | TWD 17.45 | 24.00K |
| 2026-09-16 | TWD 17.75 | +0.85% | TWD 17.65 | TWD 17.95 | TWD 17.60 | 215.00K |
| 2026-09-15 | TWD 17.60 | +3.23% | TWD 17.15 | TWD 17.60 | TWD 17.15 | 281.00K |
| 2026-09-14 | TWD 17.05 | -0.87% | TWD 16.95 | TWD 17.45 | TWD 16.90 | 167.00K |
| 2026-09-11 | TWD 17.20 | +0.88% | TWD 17.05 | TWD 17.20 | TWD 16.95 | 69.00K |
| 2026-09-10 | TWD 17.05 | -0.87% | TWD 17.15 | TWD 17.20 | TWD 17.05 | 75.00K |
| 2026-09-09 | TWD 17.20 | -0.29% | TWD 17.20 | TWD 17.25 | TWD 17.10 | 14.00K |
| 2026-09-08 | TWD 17.25 | -0.29% | TWD 17.30 | TWD 17.30 | TWD 17.10 | 26.00K |
| 2026-09-07 | TWD 17.30 | -0.57% | TWD 17.20 | TWD 17.40 | TWD 17.15 | 59.00K |
| 2026-09-04 | TWD 17.40 | +0.29% | TWD 17.35 | TWD 17.50 | TWD 17.20 | 15.00K |
| 2026-09-03 | TWD 17.35 | 0.00% | TWD 17.35 | TWD 17.35 | TWD 17.30 | 46.00K |
| 2026-09-02 | TWD 17.35 | -1.14% | TWD 17.40 | TWD 17.75 | TWD 17.30 | 31.00K |
| 2026-09-01 | TWD 17.55 | +1.45% | TWD 17.25 | TWD 17.55 | TWD 17.20 | 83.04K |
| 2026-08-31 | TWD 17.30 | -0.57% | TWD 17.50 | TWD 17.55 | TWD 17.25 | 41.00K |
| 2026-08-28 | TWD 17.40 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.40 | 13.10K |
| 2026-08-27 | TWD 17.40 | -1.14% | TWD 18.00 | TWD 18.00 | TWD 17.40 | 46.10K |
| 2026-08-26 | TWD 17.60 | +0.57% | TWD 17.50 | TWD 17.70 | TWD 17.50 | 20.00K |
| 2026-08-25 | TWD 17.50 | -0.85% | TWD 17.65 | TWD 17.70 | TWD 17.50 | 12.00K |
| 2026-08-24 | TWD 17.65 | +0.28% | TWD 17.85 | TWD 17.85 | TWD 17.50 | 15.00K |
| 2026-08-21 | TWD 17.60 | 0.00% | TWD 17.55 | TWD 17.60 | TWD 17.55 | 15.12K |
| 2026-08-20 | TWD 17.60 | +0.86% | TWD 17.65 | TWD 17.65 | TWD 17.50 | 6.05K |
| 2026-08-19 | TWD 17.45 | -1.41% | TWD 17.70 | TWD 17.70 | TWD 17.45 | 66.00K |
| 2026-08-18 | TWD 17.70 | +0.28% | TWD 17.55 | TWD 17.70 | TWD 17.50 | 90.00K |
| 2026-08-17 | TWD 17.65 | -0.84% | TWD 17.80 | TWD 17.80 | TWD 17.60 | 52.00K |
| 2026-08-14 | TWD 17.80 | +0.28% | TWD 17.65 | TWD 17.80 | TWD 17.55 | 134.47K |
| 2026-08-13 | TWD 17.75 | +0.28% | TWD 17.70 | TWD 17.75 | TWD 17.60 | 23.00K |
| 2026-08-12 | TWD 17.70 | -0.84% | TWD 17.75 | TWD 17.80 | TWD 17.70 | 33.00K |
| 2026-08-11 | TWD 17.85 | +0.28% | TWD 17.60 | TWD 17.85 | TWD 17.50 | 43.01K |
| 2026-08-10 | TWD 17.80 | 0.00% | TWD 17.75 | TWD 17.80 | TWD 17.65 | 35.00K |
| 2026-08-07 | TWD 17.80 | -0.56% | TWD 17.70 | TWD 17.90 | TWD 17.70 | 19.00K |
| 2026-08-06 | TWD 17.90 | +1.13% | TWD 17.55 | TWD 17.90 | TWD 17.50 | 30.00K |
| 2026-08-05 | TWD 17.70 | 0.00% | TWD 17.65 | TWD 17.70 | TWD 17.45 | 61.00K |
| 2026-08-04 | TWD 17.70 | -0.28% | TWD 17.70 | TWD 17.70 | TWD 17.55 | 86.00K |
| 2026-08-03 | TWD 17.75 | -0.56% | TWD 17.80 | TWD 17.80 | TWD 17.60 | 73.00K |
| 2026-07-31 | TWD 17.85 | -0.28% | TWD 17.85 | TWD 17.90 | TWD 17.75 | 53.00K |
| 2026-07-30 | TWD 17.90 | +0.85% | TWD 17.90 | TWD 17.90 | TWD 17.55 | 331.01K |
| 2026-07-29 | TWD 17.75 | -0.28% | TWD 17.95 | TWD 17.95 | TWD 17.45 | 151.20K |
| 2026-07-28 | TWD 17.80 | -0.28% | TWD 17.80 | TWD 17.80 | TWD 17.60 | 55.00K |
| 2026-07-27 | TWD 17.85 | 0.00% | TWD 17.90 | TWD 18.00 | TWD 17.80 | 66.00K |
| 2026-07-24 | TWD 17.85 | 0.00% | TWD 17.80 | TWD 17.85 | TWD 17.75 | 30.00K |
| 2026-07-23 | TWD 17.85 | -0.56% | TWD 18.00 | TWD 18.00 | TWD 17.80 | 43.00K |
| 2026-07-22 | TWD 17.95 | -0.83% | TWD 17.80 | TWD 18.00 | TWD 17.65 | 37.00K |
| 2026-07-21 | TWD 18.10 | +0.56% | TWD 17.70 | TWD 18.10 | TWD 17.70 | 195.13K |
| 2026-07-20 | TWD 18.00 | +1.98% | TWD 17.95 | TWD 18.00 | TWD 17.55 | 106.00K |
| 2026-07-17 | TWD 17.65 | -0.28% | TWD 17.40 | TWD 17.65 | TWD 17.35 | 107.00K |
| 2026-07-16 | TWD 17.70 | +0.57% | TWD 17.55 | TWD 18.00 | TWD 17.55 | 20.00K |
| 2026-07-15 | TWD 17.60 | +0.86% | TWD 17.40 | TWD 17.60 | TWD 17.30 | 57.10K |
| 2026-07-14 | TWD 17.45 | -1.97% | TWD 18.05 | TWD 18.05 | TWD 17.45 | 53.18K |
| 2026-07-13 | TWD 17.80 | -1.11% | TWD 17.85 | TWD 18.00 | TWD 17.70 | 76.00K |
| 2026-07-10 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 0 |
| 2026-07-09 | TWD 18.00 | +1.12% | TWD 17.70 | TWD 18.10 | TWD 17.50 | 119.00K |
| 2026-07-08 | TWD 17.80 | 0.00% | TWD 17.55 | TWD 17.80 | TWD 17.45 | 65.10K |
| 2026-07-07 | TWD 17.80 | +0.28% | TWD 17.80 | TWD 18.20 | TWD 17.50 | 156.65K |
| 2026-07-06 | TWD 17.75 | -0.28% | TWD 17.70 | TWD 17.75 | TWD 17.45 | 121.00K |
| 2026-07-03 | TWD 17.80 | 0.00% | TWD 17.75 | TWD 17.80 | TWD 17.35 | 138.00K |
| 2026-07-02 | TWD 17.80 | +2.30% | TWD 17.40 | TWD 18.30 | TWD 17.25 | 311.68K |
| 2026-07-01 | TWD 17.40 | 0.00% | TWD 17.55 | TWD 17.55 | TWD 17.25 | 28.00K |
| 2026-06-30 | TWD 17.40 | +0.58% | TWD 17.50 | TWD 17.55 | TWD 17.10 | 32.00K |
| 2026-06-29 | TWD 17.30 | -0.86% | TWD 17.45 | TWD 17.45 | TWD 17.15 | 41.68K |
| 2026-06-26 | TWD 17.45 | 0.00% | TWD 17.20 | TWD 17.45 | TWD 16.90 | 82.00K |
| 2026-06-25 | TWD 17.45 | 0.00% | TWD 17.40 | TWD 17.45 | TWD 17.10 | 99.00K |
| 2026-06-24 | TWD 17.45 | +0.58% | TWD 17.15 | TWD 17.45 | TWD 17.10 | 55.00K |
| 2026-06-23 | TWD 17.35 | -0.57% | TWD 17.35 | TWD 17.45 | TWD 17.15 | 30.00K |
| 2026-06-22 | TWD 17.45 | -0.85% | TWD 17.40 | TWD 17.55 | TWD 16.80 | 57.00K |
| 2026-06-18 | TWD 17.60 | 0.00% | TWD 17.50 | TWD 17.60 | TWD 17.40 | 45.00K |
| 2026-06-17 | TWD 17.60 | -0.56% | TWD 17.70 | TWD 17.70 | TWD 17.50 | 53.01K |
| 2026-06-16 | TWD 17.70 | -0.28% | TWD 17.80 | TWD 17.80 | TWD 17.55 | 44.00K |
| 2026-06-15 | TWD 17.75 | -0.28% | TWD 17.80 | TWD 17.80 | TWD 17.65 | 22.00K |
| 2026-06-12 | TWD 17.80 | +0.85% | TWD 17.60 | TWD 17.80 | TWD 17.55 | 41.00K |
| 2026-06-11 | TWD 17.65 | -0.28% | TWD 17.85 | TWD 17.85 | TWD 17.45 | 42.00K |
| 2026-06-10 | TWD 17.70 | +0.28% | TWD 17.50 | TWD 17.70 | TWD 17.45 | 32.01K |
| 2026-06-09 | TWD 17.65 | 0.00% | TWD 17.60 | TWD 17.65 | TWD 17.50 | 30.10K |
| 2026-06-08 | TWD 17.65 | -0.28% | TWD 17.60 | TWD 17.70 | TWD 17.35 | 70.10K |
| 2026-06-05 | TWD 17.70 | -1.12% | TWD 17.85 | TWD 17.95 | TWD 17.60 | 73.28K |
| 2026-06-04 | TWD 17.90 | +0.56% | TWD 17.80 | TWD 17.90 | TWD 17.80 | 50.01K |
| 2026-06-03 | TWD 17.80 | +0.56% | TWD 17.70 | TWD 17.85 | TWD 17.70 | 83.00K |
| 2026-06-02 | TWD 17.70 | -0.56% | TWD 17.80 | TWD 17.85 | TWD 17.70 | 46.78K |
| 2026-06-01 | TWD 17.80 | +0.28% | TWD 17.95 | TWD 17.95 | TWD 17.80 | 59.00K |
| 2026-05-29 | TWD 17.75 | +0.28% | TWD 17.70 | TWD 18.00 | TWD 17.70 | 63.61K |
| 2026-05-28 | TWD 17.70 | 0.00% | TWD 17.65 | TWD 17.75 | TWD 17.55 | 43.00K |
| 2026-05-27 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.85 | TWD 17.70 | 23.00K |