Chyang Sheng Texing Co., Ltd. (TPE:1463)
Taiwan · Delayed Price · Currency is TWD 17.90
-0.10 (-0.56%)
At close: Mar 6, 2026
Chyang Sheng Texing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 28,470 |
| Mar 5, 2026 | 17.95 | 18.15 | 17.85 | 18.00 | 18.00 | 0.28% | 49,440 |
| Mar 4, 2026 | 17.90 | 18.00 | 17.60 | 17.95 | 17.95 | 0.28% | 121,952 |
| Mar 3, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -2.72% | 44,398 |
| Mar 2, 2026 | 18.65 | 18.65 | 18.30 | 18.40 | 18.40 | -0.27% | 56,321 |
| Feb 26, 2026 | 18.20 | 18.45 | 18.20 | 18.45 | 18.45 | 0.27% | 20,089 |
| Feb 25, 2026 | 18.25 | 18.40 | 18.15 | 18.40 | 18.40 | - | 64,703 |
| Feb 24, 2026 | 18.15 | 18.40 | 17.95 | 18.40 | 18.40 | 1.10% | 127,332 |
| Feb 23, 2026 | 18.20 | 18.25 | 18.10 | 18.20 | 18.20 | 0.55% | 58,534 |
| Feb 11, 2026 | 17.75 | 18.10 | 17.60 | 18.10 | 18.10 | 0.28% | 74,341 |
| Feb 10, 2026 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | - | 28,583 |
| Feb 9, 2026 | 18.15 | 18.15 | 17.80 | 18.05 | 18.05 | 0.28% | 36,459 |
| Feb 6, 2026 | 17.60 | 18.20 | 17.55 | 18.00 | 18.00 | 1.41% | 81,431 |
| Feb 5, 2026 | 18.00 | 18.10 | 17.55 | 17.75 | 17.75 | -1.39% | 14,760 |
| Feb 4, 2026 | 17.90 | 18.15 | 17.90 | 18.00 | 18.00 | 1.12% | 60,929 |
| Feb 3, 2026 | 17.75 | 17.85 | 17.70 | 17.80 | 17.80 | 0.28% | 43,475 |
| Feb 2, 2026 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | 1.72% | 40,112 |
| Jan 30, 2026 | 17.40 | 17.45 | 17.15 | 17.45 | 17.45 | 0.29% | 39,751 |
| Jan 29, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 60,446 |
| Jan 28, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | 68,476 |
| Jan 27, 2026 | 17.30 | 17.50 | 17.25 | 17.30 | 17.30 | 0.58% | 36,792 |
| Jan 26, 2026 | 17.35 | 17.55 | 17.20 | 17.20 | 17.20 | -0.29% | 107,326 |
| Jan 23, 2026 | 17.15 | 17.55 | 17.10 | 17.25 | 17.25 | 0.58% | 57,862 |
| Jan 22, 2026 | 17.25 | 17.35 | 17.00 | 17.15 | 17.15 | -0.87% | 145,108 |
| Jan 21, 2026 | 17.35 | 17.35 | 17.25 | 17.30 | 17.30 | -0.29% | 43,683 |
| Jan 20, 2026 | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | -0.57% | 48,224 |
| Jan 19, 2026 | 17.40 | 17.75 | 17.40 | 17.45 | 17.45 | -0.57% | 68,359 |
| Jan 16, 2026 | 17.40 | 17.65 | 17.40 | 17.55 | 17.55 | -0.57% | 41,609 |
| Jan 15, 2026 | 17.45 | 17.70 | 17.40 | 17.65 | 17.65 | 1.15% | 21,479 |
| Jan 14, 2026 | 17.40 | 17.60 | 17.40 | 17.45 | 17.45 | 0.87% | 23,765 |
| Jan 13, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -0.29% | 21,490 |
| Jan 12, 2026 | 17.60 | 17.60 | 17.30 | 17.35 | 17.35 | -1.14% | 125,680 |
| Jan 9, 2026 | 17.75 | 17.75 | 17.55 | 17.55 | 17.55 | -0.57% | 63,950 |
| Jan 8, 2026 | 17.80 | 17.90 | 17.65 | 17.65 | 17.65 | -0.56% | 16,372 |
| Jan 7, 2026 | 17.75 | 17.80 | 17.75 | 17.75 | 17.75 | -0.84% | 42,524 |
| Jan 6, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | - | 43,473 |
| Jan 5, 2026 | 18.50 | 18.55 | 17.90 | 17.90 | 17.90 | -3.24% | 539,889 |
| Jan 2, 2026 | 18.60 | 18.80 | 18.50 | 18.50 | 18.50 | -0.27% | 32,460 |
| Dec 31, 2025 | 18.95 | 18.95 | 18.55 | 18.55 | 18.55 | -2.11% | 74,498 |
| Dec 30, 2025 | 19.05 | 19.10 | 18.95 | 18.95 | 18.95 | -0.79% | 43,109 |
| Dec 29, 2025 | 19.30 | 19.45 | 19.10 | 19.10 | 19.10 | -1.80% | 64,918 |
| Dec 26, 2025 | 19.55 | 19.65 | 19.40 | 19.45 | 19.45 | -1.27% | 89,405 |
| Dec 24, 2025 | 19.60 | 19.70 | 19.45 | 19.70 | 19.70 | - | 119,382 |
| Dec 23, 2025 | 19.70 | 19.70 | 19.45 | 19.70 | 19.70 | - | 33,422 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.55 | 19.70 | 19.70 | - | 30,643 |
| Dec 19, 2025 | 19.55 | 19.75 | 19.55 | 19.70 | 19.70 | 0.25% | 23,448 |
| Dec 18, 2025 | 19.45 | 19.70 | 19.45 | 19.65 | 19.65 | 1.03% | 71,332 |
| Dec 17, 2025 | 19.50 | 19.65 | 19.45 | 19.45 | 19.45 | -0.26% | 42,667 |
| Dec 16, 2025 | 19.55 | 19.75 | 19.45 | 19.50 | 19.50 | -1.27% | 98,615 |
| Dec 15, 2025 | 19.60 | 19.80 | 19.55 | 19.75 | 19.75 | 0.77% | 63,574 |