Chi Sheng Chemical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.750	28.900	28.750	28.750	28.750	31,790
2026-10-15	28.850	29.050	28.650	28.650	28.650	56,000
2026-10-14	28.950	28.950	28.900	28.900	28.900	12,000
2026-10-13	29.050	29.150	28.900	28.900	28.900	46,101
2026-10-12	29.000	29.200	29.000	29.050	29.050	20,605
2026-10-08	28.850	29.100	28.850	29.000	29.000	44,500
2026-10-07	28.750	28.900	28.750	28.850	28.850	16,100
2026-10-06	29.000	29.000	28.450	28.750	28.750	90,050
2026-10-05	28.850	29.000	28.750	29.000	29.000	48,237
2026-10-02	28.850	29.000	28.550	29.000	29.000	65,524
2026-10-01	28.900	28.900	28.700	28.850	28.850	22,000
2026-09-30	28.650	28.900	28.650	28.900	28.900	29,143
2026-09-29	28.700	28.850	28.650	28.800	28.800	17,195
2026-09-24	28.800	28.800	28.700	28.700	28.700	4,066
2026-09-23	28.800	28.900	28.500	28.800	28.800	86,253
2026-09-22	28.850	28.900	28.750	28.850	28.850	38,111
2026-09-21	28.800	28.850	28.800	28.850	28.850	29,002
2026-09-18	28.800	28.900	28.800	28.800	28.800	15,000
2026-09-17	28.750	28.850	28.750	28.800	28.800	25,100
2026-09-16	28.600	28.750	28.400	28.700	28.700	53,090
2026-09-15	28.600	28.750	28.600	28.650	28.650	24,001
2026-09-14	28.800	28.800	28.400	28.550	28.550	88,650
2026-09-11	28.700	28.800	28.650	28.800	28.800	9,130
2026-09-10	28.800	28.950	28.650	28.950	28.950	27,161
2026-09-09	28.500	28.950	28.500	28.950	28.950	47,000
2026-09-08	28.800	28.800	28.700	28.700	28.700	11,058
2026-09-07	28.700	28.950	28.650	28.800	28.800	38,193
2026-09-04	28.700	28.750	28.650	28.700	28.700	44,001
2026-09-03	28.750	28.750	28.600	28.650	28.650	25,021
2026-09-02	28.700	28.850	28.600	28.750	28.750	95,046
2026-09-01	28.700	28.800	28.650	28.750	28.750	31,010
2026-08-31	28.750	28.800	28.700	28.800	28.800	28,149
2026-08-28	28.750	28.800	28.700	28.750	28.750	70,248
2026-08-27	28.900	28.900	28.800	28.800	28.800	44,481
2026-08-26	28.850	28.900	28.650	28.900	28.900	96,216
2026-08-25	29.000	29.000	28.700	28.850	28.850	177,680
2026-08-24	30.200	30.300	29.900	30.100	28.800	286,201
2026-08-21	30.100	30.300	30.000	30.150	28.848	197,100
2026-08-20	30.100	30.150	30.000	30.050	28.752	95,011
2026-08-19	29.800	30.200	29.700	30.100	28.800	215,099
2026-08-18	30.050	30.100	29.850	29.950	28.657	61,051
2026-08-17	29.850	30.050	29.850	30.050	28.752	111,501
2026-08-14	30.050	30.050	29.650	29.850	29.850	196,627
2026-08-13	29.800	30.100	29.800	30.050	30.050	64,000
2026-08-12	29.800	30.000	29.750	29.850	29.850	78,439
2026-08-11	30.050	30.050	29.700	29.850	29.850	60,282
2026-08-10	29.550	29.950	29.550	29.850	29.850	128,000
2026-08-07	29.700	29.900	29.600	29.850	29.850	88,038
2026-08-06	29.700	29.900	29.450	29.850	29.850	200,001
2026-08-05	30.200	30.200	30.100	30.150	30.150	31,000
2026-08-04	30.050	30.100	30.000	30.050	30.050	30,204
2026-08-03	29.800	30.250	29.800	29.950	29.950	48,141
2026-07-31	29.750	29.900	29.750	29.850	29.850	32,412
2026-07-30	29.950	30.150	29.700	29.750	29.750	32,698
2026-07-29	29.950	30.000	29.750	29.950	29.950	88,070
2026-07-28	30.100	30.150	29.950	30.000	30.000	65,000
2026-07-27	30.050	30.150	30.050	30.100	30.100	45,908
2026-07-24	30.150	30.150	30.000	30.050	30.050	23,000
2026-07-23	30.000	30.100	30.000	30.100	30.100	57,220
2026-07-22	30.000	30.100	30.000	30.000	30.000	53,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	1.3000 TWD
2025-08-26	1.0500 TWD
2024-08-23	1.0000 TWD
2023-08-22	1.2000 TWD
2022-08-22	1.0000 TWD
2021-08-20	1.0000 TWD
2020-08-20	1.0000 TWD
2019-08-22	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.