Taiwan - Delayed Quote TWD

Chyang Sheng Texing Co., Ltd. (1463.TW)

19.70
-0.25
(-1.25%)
At close: June 13 at 1:30:11 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202519.9019.9519.6519.7019.70215,000
Jun 12, 202519.9520.0519.8519.9519.95172,005
Jun 11, 202520.7520.7519.7519.8519.851,035,000
Jun 10, 202520.9521.2020.7520.7520.75263,400
Jun 9, 202521.3021.3020.8020.9020.90215,021
Jun 6, 202521.1521.4021.0021.0521.05215,150
Jun 5, 202521.4021.5521.0021.1521.15241,000
Jun 4, 202521.2521.5521.2021.2021.20134,100
Jun 3, 202521.3021.6021.1521.1521.15179,000
Jun 2, 202521.7021.7021.2021.2521.25374,111
May 29, 202522.2022.2021.9021.9521.95198,035
May 28, 202523.0523.0521.9522.0522.05420,036
May 27, 202522.2023.0022.2022.5522.55803,000
May 26, 202521.6522.0021.5521.9521.95193,466
May 23, 202521.8022.0021.6021.6521.65382,000
May 22, 202521.9522.1021.8021.8021.80174,000
May 21, 202521.9522.2521.8521.9521.95239,080
May 20, 202522.1522.1521.8521.8521.85130,031
May 19, 202522.1022.1021.8021.8521.85132,060
May 16, 202522.0022.3021.9022.0022.00451,020
May 15, 202522.6522.6522.1022.2022.20316,015
May 14, 202521.9522.7521.9522.4522.45474,001
May 13, 202522.7522.7522.0022.0522.05743,236
May 12, 202523.5523.5521.6522.5022.502,149,200
May 9, 202523.9024.3023.8524.0524.05213,021
May 8, 202524.0024.0023.8523.9023.90137,010
May 7, 202524.3024.4023.5023.6523.65441,001
May 6, 202523.8024.4523.4524.0024.00662,001
May 5, 202524.1524.3023.1523.5023.50853,001
May 2, 202522.6524.5022.6524.0524.05946,351
Apr 30, 202522.8523.1522.6022.6022.60571,004
Apr 29, 202521.4523.4021.4022.8522.85926,592
Apr 28, 202521.0521.5021.0021.4021.40221,002
Apr 25, 202521.2021.2520.9020.9020.90367,002
Apr 24, 202520.9021.2020.9021.0021.00296,000
Apr 23, 202521.1021.3520.6520.6520.65420,000
Apr 22, 202520.5020.8520.3520.8020.80350,025
Apr 21, 202521.0521.1520.4520.8520.85594,003
Apr 18, 202520.6021.2520.6021.1021.10311,178
Apr 17, 202520.7020.7020.2020.6520.65413,003
Apr 16, 202520.7021.3520.6520.7020.70592,001
Apr 15, 202520.0521.3020.0521.1521.15668,000
Apr 14, 202520.2020.7519.6519.8519.85710,014
Apr 11, 202520.3520.3519.6019.9019.90679,022
Apr 10, 202521.3021.6521.0021.3021.301,389,103
Apr 9, 202521.3021.3019.4519.7019.701,503,053
Apr 8, 202521.6522.4021.6021.6021.601,251,003
Apr 7, 202523.9523.9523.9523.9523.95153,110
Apr 2, 202527.0027.1026.5526.6026.60336,561
Apr 1, 202526.8027.3526.3027.0027.00636,010
Mar 31, 202526.6026.8025.2526.6026.602,263,021
Mar 28, 202528.3028.3026.6527.2527.251,490,003
Mar 27, 202529.9030.0027.8027.8027.801,318,849
Mar 26, 202530.0030.3028.9529.9029.903,343,728
Mar 25, 202530.9030.9029.7029.7529.752,554,357
Mar 24, 202530.4031.0030.1530.4530.453,941,757
Mar 21, 202529.8030.0529.6530.0030.002,848,070
Mar 20, 202529.9030.0529.4529.6029.602,012,001
Mar 19, 202530.0030.2028.8029.6029.601,941,050
Mar 18, 202531.0531.1029.5530.2030.204,478,174
Mar 17, 202528.1531.2028.1031.1031.106,536,895
Mar 14, 202528.5529.7528.0028.4028.403,649,001
Mar 13, 202528.1028.6026.5028.3028.304,405,030
Mar 12, 202527.9529.3027.2029.3029.301,234,500
Mar 11, 202527.7027.8525.6026.7526.751,610,324
Mar 10, 202528.9029.3027.6028.0028.00637,035
Mar 7, 202528.9029.1528.4028.4028.40595,510
Mar 6, 202528.8029.7028.6029.0029.00996,282
Mar 5, 202530.2530.2528.7529.0029.001,597,128
Mar 4, 202529.9030.4028.1529.6029.602,929,728
Mar 3, 202528.0030.1027.9029.5029.506,783,799
Feb 27, 202527.1028.2026.5527.6027.602,089,501
Feb 26, 202525.7026.9025.5026.5026.50711,788
Feb 25, 202524.8526.0024.8525.2525.25788,109
Feb 24, 202524.9524.9524.8024.8524.8528,191
Feb 21, 202525.0025.0024.8524.9524.9550,000
Feb 20, 202524.7524.9524.7524.8024.8024,373
Feb 19, 202524.9024.9024.7024.7524.7572,081
Feb 18, 202524.8025.0024.7025.0025.00101,729
Feb 17, 202524.7024.9024.6524.8524.8534,000
Feb 14, 202524.7524.8024.7024.8024.8034,000
Feb 13, 202524.9525.0524.7524.8024.8065,000
Feb 12, 202524.9025.0524.6524.9524.9592,065
Feb 11, 202525.0025.2524.6524.8024.80299,000
Feb 10, 202524.9025.0024.7024.8024.8072,150
Feb 7, 202524.6025.0024.6025.0025.0097,200
Feb 6, 202524.7524.9524.6024.6024.6078,073
Feb 5, 202524.9524.9524.8524.8524.8570,252
Feb 4, 202524.6024.9024.6024.6024.6060,000
Feb 3, 202524.8525.0524.6024.6024.60157,000
Jan 22, 202524.7524.8524.7524.8524.8542,000
Jan 21, 202524.7024.8524.6524.7524.7583,000
Jan 20, 202524.8024.9524.6024.7524.7597,000
Jan 17, 202524.8524.8524.7024.7024.7088,000
Jan 16, 202524.6024.9024.6024.7024.7066,000
Jan 15, 202524.3524.7024.3024.6024.60196,000
Jan 14, 202524.8025.0024.7524.9024.9054,000
Jan 13, 202525.0025.0024.6524.8024.80205,050
Jan 10, 202525.1025.4024.7525.0025.00261,813
Jan 9, 202525.4525.4525.0025.0525.05202,000
Jan 8, 202525.5025.6525.3525.4525.4597,112
Jan 7, 202525.4025.5025.2525.2525.25217,023
Jan 6, 202524.8526.5024.8525.2025.201,921,090
Jan 3, 202524.8024.9524.7024.8524.85106,222
Jan 2, 202524.9025.0024.7524.7524.75103,604
Dec 31, 202425.0025.0024.8024.9024.90145,135
Dec 30, 202425.0025.0525.0025.0025.0029,000
Dec 27, 202424.9525.0024.8525.0025.0079,001
Dec 26, 202425.0025.0024.6024.7024.70251,023
Dec 25, 202425.1025.1024.9525.0025.0084,000
Dec 24, 202425.1025.1525.0525.0525.05123,000
Dec 23, 202425.0025.1025.0025.1025.1041,089
Dec 20, 202425.1025.1024.8024.9524.95150,038
Dec 19, 202425.1025.1024.9525.1025.1050,000
Dec 18, 202424.9025.1524.9025.1525.15220,001
Dec 17, 202425.0025.0024.9524.9524.9569,050
Dec 16, 202425.0025.2524.9525.0025.00148,000
Dec 13, 202424.6024.9524.6024.9524.9595,136
Dec 12, 202424.7024.9024.6524.7024.7049,000
Dec 11, 202425.0025.0024.8024.8024.80140,000
Dec 10, 202424.9525.0024.7024.9024.9060,000
Dec 9, 202425.1025.2524.9024.9524.95138,510
Dec 6, 202424.5025.3024.4025.0025.00481,385
Dec 5, 202424.8524.8524.4024.5024.50199,060
Dec 4, 202424.9524.9524.7524.7524.7599,060
Dec 3, 202424.9025.0024.8024.9524.95112,246
Dec 2, 202425.0525.1024.8024.9524.95221,002
Nov 29, 202424.8525.4024.8524.9524.95266,200
Nov 28, 202424.9025.0524.8024.8524.85198,000
Nov 27, 202425.0525.1024.9024.9024.90108,013
Nov 26, 202425.2025.2024.8524.9024.90101,330
Nov 25, 202424.9525.3524.8525.2025.20588,010
Nov 22, 202424.8525.0524.5524.9524.95108,000
Nov 21, 202424.6024.7524.4024.5524.55102,000
Nov 20, 202424.5524.5524.5524.5524.55165,414
Nov 19, 202425.2025.3524.8524.8524.85249,000
Nov 18, 202423.8525.1523.8525.0025.001,912,015
Nov 15, 202423.9024.2523.8524.1524.15100,000
Nov 14, 202424.2524.3523.8523.9023.90252,000
Nov 13, 202424.3024.5024.3024.4524.4589,000
Nov 12, 202424.2024.3524.1024.3024.30201,000
Nov 11, 202424.5024.5524.4524.4524.4541,000
Nov 8, 202424.3024.8024.3024.8024.80110,278
Nov 7, 202424.8524.8524.4524.5024.50113,000
Nov 6, 202424.5024.6524.2024.6524.65102,056
Nov 5, 202424.5024.6024.2024.6024.6064,148
Nov 4, 202424.4524.9024.0524.5524.55175,300
Nov 1, 202423.6525.4523.6024.4524.45881,000
Oct 30, 202423.9024.9523.6023.6023.60341,001
Oct 29, 202423.8023.8523.7023.7523.7545,000
Oct 28, 202424.2524.2523.9023.9023.9068,200
Oct 25, 202424.2024.2523.9024.0024.0065,000
Oct 24, 202423.8524.4023.8524.0524.0567,113
Oct 23, 202424.0024.0023.7523.7523.7555,002
Oct 22, 202423.8024.0023.6023.9523.95112,013
Oct 21, 202423.4523.9523.4523.5523.5556,187
Oct 18, 202423.4523.6523.3023.3023.3079,000
Oct 17, 202423.3023.7523.3023.4023.4068,000
Oct 16, 202423.4023.9523.3023.3023.30138,000
Oct 15, 202423.3523.4523.3023.3523.3581,000
Oct 14, 202423.1023.2523.1023.1523.1545,118
Oct 11, 202422.9523.2022.9523.1523.1548,030
Oct 9, 202423.1023.3022.7522.9522.95422,040
Oct 8, 202423.4523.4523.1023.1523.15124,429
Oct 7, 202423.2523.7023.2523.6023.6066,642
Oct 4, 202423.5523.5523.3023.3023.3077,249
Oct 1, 202423.1524.1523.0023.7023.70205,539
Sep 30, 202423.0523.3523.0523.1523.1572,062
Sep 27, 202423.0523.2023.0023.2023.2067,010
Sep 26, 202423.3523.3522.9523.0023.00120,335
Sep 25, 202423.1523.4023.0523.1023.10212,779
Sep 24, 202422.9523.4022.8023.0023.00263,452
Sep 23, 202422.7023.1522.5522.8022.80230,009
Sep 20, 202424.2524.5022.4022.4522.451,131,795
Sep 19, 202424.3024.4524.3024.4024.4069,009
Sep 18, 202424.5024.7524.3524.3524.3595,000
Sep 16, 202424.9024.9024.4024.5024.5070,231
Sep 13, 202423.9024.7023.9024.5524.55123,000
Sep 12, 202424.1024.3023.7023.9523.95128,118
Sep 11, 202424.3524.3523.5523.9023.90248,010
Sep 10, 202424.6024.9524.2024.3524.35141,003
Sep 9, 202424.1024.9523.6524.4524.45401,836
Sep 6, 202424.1524.5023.9024.3524.35171,204
Sep 5, 202424.1524.4524.1024.1024.10318,235
Sep 4, 202424.8524.8524.0524.1024.10481,039
Sep 3, 202425.3525.3524.9525.1025.10315,000
Sep 2, 202425.7025.7025.2525.3025.30262,100
Aug 30, 202425.6025.8525.6025.7025.70146,000
Aug 29, 2024 0.5 Dividend
Aug 29, 202425.9525.9525.4525.6025.60209,000
Aug 28, 202425.8526.3025.8026.0025.50477,070
Aug 27, 202425.6525.9025.6025.9025.40291,188
Aug 26, 202426.0526.0525.6525.6525.16561,000
Aug 23, 202425.9026.0525.8026.0525.55259,115
Aug 22, 202426.3526.3525.8526.0525.55214,446
Aug 21, 202425.9526.4525.9526.3025.79302,000
Aug 20, 202425.8026.2525.8026.2025.70332,101
Aug 19, 202426.8026.8025.6525.6525.161,081,379
Aug 16, 202427.2027.2026.6526.8526.33397,004
Aug 15, 202427.2027.2026.4026.8526.33482,168
Aug 14, 202425.9026.9525.5526.9526.43921,050
Aug 13, 202426.7027.2025.8025.9025.40932,294
Aug 12, 202425.7026.7025.6526.5526.041,241,101
Aug 9, 202424.2025.0024.2025.0024.52461,010
Aug 8, 202424.4024.4023.7524.1523.69532,050
Aug 7, 202424.4024.8024.2024.4023.93284,212
Aug 6, 202424.8524.8523.0523.9523.49822,000
Aug 5, 202424.9525.0023.3023.5523.101,423,428
Aug 2, 202425.8025.8025.3025.6025.11587,139
Aug 1, 202425.7026.0025.5525.9525.45642,115
Jul 31, 202425.1025.8524.7525.5525.06893,149
Jul 30, 202424.1525.4024.1525.1024.621,366,120
Jul 29, 202424.5024.7523.6024.1023.64791,001
Jul 26, 202423.9024.5523.9024.2523.78371,024
Jul 23, 202423.7024.5523.5024.4523.981,006,043
Jul 22, 202423.4523.4522.8523.3022.85319,406
Jul 19, 202423.1023.3523.0523.1522.70227,014
Jul 18, 202423.2523.2522.9523.0522.61200,000
Jul 17, 202423.5023.5023.2023.2522.80165,000
Jul 16, 202422.6023.8022.6023.2022.75841,060
Jul 15, 202422.5522.6522.4522.6022.1787,108
Jul 12, 202422.0022.7522.0022.6022.17348,954
Jul 11, 202422.0022.1521.9022.0021.58236,000
Jul 10, 202422.2022.3022.1022.1521.72113,443
Jul 9, 202422.3022.4022.1022.1021.67199,600
Jul 8, 202422.6022.6522.3022.3021.87116,000
Jul 5, 202422.7022.7022.4022.4021.97147,306
Jul 4, 202422.5522.6022.3022.5022.07178,355
Jul 3, 202422.0522.5022.0522.4522.02235,515
Jul 2, 202422.1522.2022.0522.0521.63202,296
Jul 1, 202422.2522.3022.0522.1521.72188,186
Jun 28, 202421.1022.3521.1022.1021.67732,100
Jun 27, 202420.9521.5020.9521.0520.65136,105
Jun 26, 202421.2021.5020.8520.9020.50216,112
Jun 25, 202420.6521.0520.6020.9520.55408,144
Jun 24, 202420.5020.6020.3020.4520.06158,050
Jun 21, 202420.4020.5020.2020.4520.0674,208
Jun 20, 202420.4020.5020.4020.4020.0186,712
Jun 19, 202420.6020.7520.3020.4520.06156,000
Jun 18, 202420.1520.8520.1520.4520.06501,000
Jun 17, 202420.0520.2020.0520.1519.7695,100
Jun 14, 202420.1020.2020.0020.0519.66112,000
Jun 13, 202420.0520.1019.9520.0519.6690,000

Related Tickers

1465.TW Wisher Industrial Co., Ltd.
13.45
+0.75%
 
1464.TW De Licacy Industrial Co., Ltd.
12.85
-2.28%
 
1454.TW Taiwan Taffeta Fabric Co., Ltd.
15.25
-0.65%
 
4440.TW Yi Shin Textile Industrial Co., Ltd.
17.20
+1.18%
 
1466.TW Acelon Chemicals & Fiber Corporation
16.30
-1.81%
 
1475.TW Big Sun Shine CO., LTD.
41.10
+0.74%
 
1446.TW Hong Ho Precision Textile Co.,Ltd.
25.30
-2.50%
 
1460.TW Everest Textile Co., Ltd.
6.77
-0.29%
 
1452.TW Hong Yi Fiber Ind. Co., Ltd.
12.00
-0.83%
 
1470.TW evertex fabrinology limited
21.55
-1.82%