Chien Shing Stainless Steel Co., Ltd. 2025
TWSE · Taiwan · Non-Energy Minerals
TWD 14.30+0.25 (+1.78%)
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 14.30 | +1.78% | TWD 13.95 | TWD 14.55 | TWD 13.95 | 1.81M |
| 2026-10-01 | TWD 14.05 | -4.10% | TWD 14.85 | TWD 15.00 | TWD 13.70 | 4.37M |
| 2026-09-30 | TWD 14.65 | +9.74% | TWD 13.50 | TWD 14.65 | TWD 13.40 | 4.93M |
| 2026-09-29 | TWD 13.35 | +1.91% | TWD 13.30 | TWD 14.05 | TWD 13.10 | 2.02M |
| 2026-09-24 | TWD 13.10 | +3.56% | TWD 12.65 | TWD 13.45 | TWD 12.50 | 1.89M |
| 2026-09-23 | TWD 12.65 | +0.80% | TWD 12.55 | TWD 12.65 | TWD 12.45 | 321.84K |
| 2026-09-22 | TWD 12.55 | +1.21% | TWD 12.45 | TWD 12.55 | TWD 12.20 | 510.71K |
| 2026-09-21 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.40 | TWD 12.25 | 220.84K |
| 2026-09-18 | TWD 12.40 | +0.40% | TWD 12.35 | TWD 12.45 | TWD 12.25 | 194.04K |
| 2026-09-17 | TWD 12.35 | +2.92% | TWD 12.20 | TWD 12.35 | TWD 12.05 | 389.10K |
| 2026-09-16 | TWD 12.00 | +1.27% | TWD 11.90 | TWD 12.15 | TWD 11.90 | 335.25K |
| 2026-09-15 | TWD 11.85 | -3.66% | TWD 12.15 | TWD 12.20 | TWD 11.85 | 392.10K |
| 2026-09-14 | TWD 12.30 | 0.00% | TWD 12.30 | TWD 12.30 | TWD 12.10 | 245.26K |
| 2026-09-11 | TWD 12.30 | -0.81% | TWD 12.45 | TWD 12.45 | TWD 12.20 | 239.00K |
| 2026-09-10 | TWD 12.40 | -1.20% | TWD 12.65 | TWD 12.65 | TWD 12.40 | 258.62K |
| 2026-09-09 | TWD 12.55 | 0.00% | TWD 12.45 | TWD 12.65 | TWD 12.40 | 188.10K |
| 2026-09-08 | TWD 12.55 | +0.80% | TWD 12.60 | TWD 12.70 | TWD 12.55 | 448.15K |
| 2026-09-07 | TWD 12.45 | -1.97% | TWD 12.60 | TWD 12.65 | TWD 12.30 | 478.42K |
| 2026-09-04 | TWD 12.70 | +0.40% | TWD 12.75 | TWD 12.75 | TWD 12.55 | 252.04K |
| 2026-09-03 | TWD 12.65 | -1.56% | TWD 12.85 | TWD 12.95 | TWD 12.65 | 320.39K |
| 2026-09-02 | TWD 12.85 | +0.39% | TWD 12.60 | TWD 12.85 | TWD 12.60 | 170.20K |
| 2026-09-01 | TWD 12.80 | 0.00% | TWD 12.60 | TWD 12.95 | TWD 12.55 | 570.00K |
| 2026-08-31 | TWD 12.80 | -3.40% | TWD 13.05 | TWD 13.05 | TWD 12.60 | 720.20K |
| 2026-08-28 | TWD 13.25 | +0.38% | TWD 13.25 | TWD 13.30 | TWD 12.85 | 772.23K |
| 2026-08-27 | TWD 13.20 | -1.86% | TWD 13.50 | TWD 13.50 | TWD 13.20 | 478.91K |
| 2026-08-26 | TWD 13.45 | +3.86% | TWD 13.00 | TWD 13.60 | TWD 12.85 | 1.18M |
| 2026-08-25 | TWD 12.95 | 0.00% | TWD 12.85 | TWD 13.00 | TWD 12.80 | 357.41K |
| 2026-08-24 | TWD 12.95 | +0.39% | TWD 13.10 | TWD 13.20 | TWD 12.70 | 726.76K |
| 2026-08-21 | TWD 12.90 | +2.79% | TWD 12.45 | TWD 12.90 | TWD 12.45 | 653.21K |
| 2026-08-20 | TWD 12.55 | 0.00% | TWD 12.35 | TWD 12.65 | TWD 12.35 | 262.15K |
| 2026-08-19 | TWD 12.55 | -1.18% | TWD 12.50 | TWD 12.65 | TWD 12.30 | 416.00K |
| 2026-08-18 | TWD 12.70 | 0.00% | TWD 12.65 | TWD 12.70 | TWD 12.50 | 287.11K |
| 2026-08-17 | TWD 12.70 | +0.79% | TWD 12.60 | TWD 12.70 | TWD 12.45 | 326.00K |
| 2026-08-14 | TWD 12.60 | -0.79% | TWD 12.70 | TWD 12.70 | TWD 12.30 | 368.10K |
| 2026-08-13 | TWD 12.70 | +0.40% | TWD 12.90 | TWD 12.90 | TWD 12.15 | 733.21K |
| 2026-08-12 | TWD 12.65 | -0.39% | TWD 12.70 | TWD 12.70 | TWD 12.45 | 440.23K |
| 2026-08-11 | TWD 12.70 | -1.17% | TWD 12.90 | TWD 12.90 | TWD 12.20 | 2.58M |
| 2026-08-10 | TWD 12.85 | +5.76% | TWD 12.45 | TWD 12.95 | TWD 12.45 | 799.19K |
| 2026-08-07 | TWD 12.15 | +0.83% | TWD 11.95 | TWD 12.25 | TWD 11.95 | 266.14K |
| 2026-08-06 | TWD 12.05 | +1.26% | TWD 11.90 | TWD 12.30 | TWD 11.90 | 254.12K |
| 2026-08-05 | TWD 11.90 | -1.24% | TWD 12.15 | TWD 12.15 | TWD 11.75 | 289.10K |
| 2026-08-04 | TWD 12.05 | +1.26% | TWD 12.30 | TWD 12.30 | TWD 11.85 | 221.17K |
| 2026-08-03 | TWD 11.90 | -2.06% | TWD 12.15 | TWD 12.15 | TWD 11.80 | 310.46K |
| 2026-07-31 | TWD 12.15 | +1.25% | TWD 12.15 | TWD 12.35 | TWD 12.00 | 410.28K |
| 2026-07-30 | TWD 12.00 | -3.61% | TWD 12.80 | TWD 12.80 | TWD 11.80 | 632.11K |
| 2026-07-29 | TWD 12.45 | +5.96% | TWD 11.90 | TWD 12.45 | TWD 11.80 | 1.12M |
| 2026-07-28 | TWD 11.75 | 0.00% | TWD 11.75 | TWD 11.85 | TWD 11.50 | 301.00K |
| 2026-07-27 | TWD 11.75 | +0.43% | TWD 11.70 | TWD 11.95 | TWD 11.70 | 286.10K |
| 2026-07-24 | TWD 11.70 | -4.10% | TWD 12.20 | TWD 12.20 | TWD 11.35 | 417.46K |
| 2026-07-23 | TWD 12.20 | +5.63% | TWD 11.55 | TWD 12.30 | TWD 11.55 | 713.06K |
| 2026-07-22 | TWD 11.55 | +0.87% | TWD 11.80 | TWD 11.80 | TWD 11.40 | 246.00K |
| 2026-07-21 | TWD 11.45 | +1.78% | TWD 11.40 | TWD 11.45 | TWD 11.30 | 66.01K |
| 2026-07-20 | TWD 11.25 | -2.60% | TWD 11.65 | TWD 11.75 | TWD 11.20 | 274.10K |
| 2026-07-17 | TWD 11.55 | -1.28% | TWD 11.70 | TWD 11.75 | TWD 11.45 | 323.09K |
| 2026-07-16 | TWD 11.70 | -1.27% | TWD 11.85 | TWD 12.05 | TWD 11.60 | 283.20K |
| 2026-07-15 | TWD 11.85 | +2.16% | TWD 11.70 | TWD 11.90 | TWD 11.60 | 192.10K |
| 2026-07-14 | TWD 11.60 | -2.11% | TWD 11.55 | TWD 11.80 | TWD 11.45 | 556.86K |
| 2026-07-13 | TWD 11.85 | -2.07% | TWD 11.50 | TWD 12.05 | TWD 11.50 | 388.49K |
| 2026-07-10 | TWD 12.10 | 0.00% | TWD 12.10 | TWD 12.10 | TWD 12.10 | 0 |
| 2026-07-09 | TWD 12.10 | +0.41% | TWD 11.50 | TWD 12.20 | TWD 11.50 | 314.45K |
| 2026-07-08 | TWD 12.05 | -4.37% | TWD 12.60 | TWD 12.60 | TWD 11.90 | 619.28K |
| 2026-07-07 | TWD 12.60 | -6.32% | TWD 13.05 | TWD 13.10 | TWD 12.40 | 1.50M |
| 2026-07-06 | TWD 13.45 | -1.47% | TWD 13.65 | TWD 13.80 | TWD 13.35 | 414.30K |
| 2026-07-03 | TWD 13.65 | +3.41% | TWD 13.20 | TWD 13.70 | TWD 13.10 | 800.57K |
| 2026-07-02 | TWD 13.20 | 0.00% | TWD 13.35 | TWD 13.50 | TWD 13.00 | 553.21K |
| 2026-07-01 | TWD 13.20 | -3.30% | TWD 14.30 | TWD 14.30 | TWD 13.10 | 372.15K |
| 2026-06-30 | TWD 13.65 | +4.60% | TWD 13.30 | TWD 13.85 | TWD 13.10 | 684.73K |
| 2026-06-29 | TWD 13.05 | +1.16% | TWD 12.90 | TWD 13.30 | TWD 12.75 | 395.26K |
| 2026-06-26 | TWD 12.90 | -3.37% | TWD 13.00 | TWD 13.15 | TWD 12.55 | 769.63K |
| 2026-06-25 | TWD 13.35 | -2.91% | TWD 13.75 | TWD 13.90 | TWD 13.35 | 497.40K |
| 2026-06-24 | TWD 13.75 | -0.36% | TWD 13.80 | TWD 14.15 | TWD 13.70 | 385.93K |
| 2026-06-23 | TWD 13.80 | -2.13% | TWD 14.10 | TWD 14.10 | TWD 13.75 | 412.05K |
| 2026-06-22 | TWD 14.10 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 13.90 | 522.74K |
| 2026-06-18 | TWD 14.10 | -0.35% | TWD 14.25 | TWD 14.35 | TWD 13.70 | 672.41K |
| 2026-06-17 | TWD 14.15 | -1.39% | TWD 14.55 | TWD 14.75 | TWD 14.00 | 704.69K |
| 2026-06-16 | TWD 14.35 | -4.33% | TWD 14.80 | TWD 15.00 | TWD 14.30 | 716.00K |
| 2026-06-15 | TWD 15.00 | +6.38% | TWD 15.00 | TWD 15.00 | TWD 14.30 | 1.55M |
| 2026-06-12 | TWD 14.10 | +1.44% | TWD 14.10 | TWD 14.20 | TWD 13.45 | 1.63M |
| 2026-06-11 | TWD 13.90 | -3.81% | TWD 15.00 | TWD 15.30 | TWD 13.65 | 2.44M |
| 2026-06-10 | TWD 14.45 | -5.56% | TWD 14.90 | TWD 14.95 | TWD 14.00 | 1.49M |
| 2026-06-09 | TWD 15.30 | +4.08% | TWD 14.00 | TWD 15.85 | TWD 13.55 | 3.01M |
| 2026-06-08 | TWD 14.70 | +9.70% | TWD 14.10 | TWD 14.70 | TWD 13.05 | 3.53M |
| 2026-06-05 | TWD 13.40 | +9.84% | TWD 12.35 | TWD 13.40 | TWD 12.30 | 2.00M |
| 2026-06-04 | TWD 12.20 | -0.41% | TWD 12.25 | TWD 12.30 | TWD 12.10 | 315.10K |
| 2026-06-03 | TWD 12.25 | +1.24% | TWD 12.10 | TWD 12.60 | TWD 12.00 | 590.88K |
| 2026-06-02 | TWD 12.10 | +1.68% | TWD 12.00 | TWD 12.10 | TWD 11.90 | 227.68K |
| 2026-06-01 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.95 | TWD 11.70 | 367.09K |
| 2026-05-29 | TWD 11.90 | -0.83% | TWD 12.15 | TWD 12.15 | TWD 11.85 | 237.00K |
| 2026-05-28 | TWD 12.00 | -0.83% | TWD 12.10 | TWD 12.25 | TWD 11.80 | 247.41K |
| 2026-05-27 | TWD 12.10 | 0.00% | TWD 12.40 | TWD 12.40 | TWD 12.10 | 350.35K |