Chyang Sheng Texing Co., Ltd. (TPE:1463)
Taiwan · Delayed Price · Currency is TWD 18.25
-0.35 (-1.88%)
May 8, 2026, 1:30 PM CST
Chyang Sheng Texing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 18.65 | 18.70 | 18.20 | 18.25 | 18.25 | -1.88% | 65,030 |
| May 7, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 1.09% | 82,871 |
| May 6, 2026 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | - | 39,769 |
| May 5, 2026 | 18.10 | 18.50 | 18.10 | 18.40 | 18.40 | 1.10% | 30,255 |
| May 4, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -3.70% | 117,743 |
| Apr 30, 2026 | 18.85 | 19.00 | 18.80 | 18.90 | 18.90 | 0.27% | 95,031 |
| Apr 29, 2026 | 19.00 | 19.45 | 18.65 | 18.85 | 18.85 | -4.31% | 555,636 |
| Apr 28, 2026 | 18.00 | 19.70 | 18.00 | 19.70 | 19.70 | 9.75% | 392,747 |
| Apr 27, 2026 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | - | 76,327 |
| Apr 24, 2026 | 17.95 | 18.00 | 16.55 | 17.95 | 17.95 | - | 1,080,016 |
| Apr 23, 2026 | 18.00 | 18.00 | 17.70 | 17.95 | 17.95 | - | 75,284 |
| Apr 22, 2026 | 17.70 | 18.00 | 17.70 | 17.95 | 17.95 | 0.56% | 77,432 |
| Apr 21, 2026 | 17.95 | 18.00 | 17.85 | 17.85 | 17.85 | -0.56% | 41,978 |
| Apr 20, 2026 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | -0.28% | 111,677 |
| Apr 17, 2026 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | - | 44,908 |
| Apr 16, 2026 | 17.90 | 18.05 | 17.85 | 18.00 | 18.00 | 0.28% | 40,084 |
| Apr 15, 2026 | 17.90 | 18.10 | 17.80 | 17.95 | 17.95 | -0.28% | 62,684 |
| Apr 14, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 0.28% | 232,955 |
| Apr 13, 2026 | 17.85 | 17.95 | 17.80 | 17.95 | 17.95 | -0.28% | 68,985 |
| Apr 10, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 0.28% | 52,771 |
| Apr 9, 2026 | 17.80 | 18.00 | 17.80 | 17.95 | 17.95 | - | 66,302 |
| Apr 8, 2026 | 17.65 | 18.00 | 17.65 | 17.95 | 17.95 | 1.70% | 91,559 |
| Apr 7, 2026 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | -1.67% | 38,219 |
| Apr 2, 2026 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | - | 51,225 |
| Apr 1, 2026 | 17.95 | 18.10 | 17.80 | 17.95 | 17.95 | - | 63,307 |
| Mar 31, 2026 | 17.75 | 17.95 | 17.75 | 17.95 | 17.95 | - | 79,211 |
| Mar 30, 2026 | 17.75 | 18.00 | 17.70 | 17.95 | 17.95 | - | 89,719 |
| Mar 27, 2026 | 17.75 | 17.95 | 17.70 | 17.95 | 17.95 | - | 61,796 |
| Mar 26, 2026 | 17.85 | 17.95 | 17.60 | 17.95 | 17.95 | 0.56% | 67,781 |
| Mar 25, 2026 | 17.95 | 18.00 | 17.80 | 17.85 | 17.85 | -0.83% | 37,400 |
| Mar 24, 2026 | 17.55 | 18.00 | 17.55 | 18.00 | 18.00 | 0.56% | 121,468 |
| Mar 23, 2026 | 17.55 | 17.95 | 17.35 | 17.90 | 17.90 | -0.28% | 108,225 |
| Mar 20, 2026 | 17.40 | 18.05 | 17.40 | 17.95 | 17.95 | 1.99% | 137,049 |
| Mar 19, 2026 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -1.40% | 68,089 |
| Mar 18, 2026 | 17.90 | 17.90 | 17.80 | 17.85 | 17.85 | -0.28% | 68,673 |
| Mar 17, 2026 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | - | 148,772 |
| Mar 16, 2026 | 17.70 | 17.95 | 17.60 | 17.90 | 17.90 | -0.28% | 129,307 |
| Mar 13, 2026 | 17.65 | 17.95 | 17.65 | 17.95 | 17.95 | 0.84% | 87,528 |
| Mar 12, 2026 | 17.65 | 17.95 | 17.65 | 17.80 | 17.80 | -0.84% | 71,802 |
| Mar 11, 2026 | 18.00 | 18.10 | 17.80 | 17.95 | 17.95 | -0.28% | 87,478 |
| Mar 10, 2026 | 18.15 | 18.15 | 17.70 | 18.00 | 18.00 | 0.28% | 48,401 |
| Mar 9, 2026 | 17.00 | 17.95 | 17.00 | 17.95 | 17.95 | 0.28% | 211,753 |
| 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 |