Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	26.800	26.800	25.200	25.450	25.450	492,000
2024-08-02	27.250	27.450	26.950	26.950	26.950	133,000
2024-08-01	27.400	27.650	27.400	27.450	27.450	159,000
2024-07-31	27.600	27.750	27.200	27.300	27.300	97,000
2024-07-30	27.500	27.700	27.000	27.400	27.400	170,000
2024-07-29	27.750	27.850	27.250	27.350	27.350	174,000
2024-07-26	27.550	27.750	27.300	27.700	27.700	118,000
2024-07-25	27.550	27.550	27.550	27.550	27.550	0
2024-07-24	27.550	27.550	27.550	27.550	27.550	0
2024-07-23	27.950	28.000	26.750	27.550	27.550	283,000
2024-07-22	27.800	27.950	27.400	27.550	27.550	221,000
2024-07-19	28.650	28.650	27.750	27.900	27.900	355,000
2024-07-18	28.650	28.700	28.400	28.500	28.500	143,000
2024-07-17	28.500	28.650	28.300	28.500	28.500	159,000
2024-07-16	28.550	28.550	28.300	28.300	28.300	274,000
2024-07-15	28.700	28.700	28.350	28.550	28.550	272,000
2024-07-12	28.900	29.000	28.700	28.700	28.700	204,000
2024-07-11	28.950	28.950	28.450	28.700	28.700	334,000
2024-07-10	29.100	29.100	28.550	28.800	28.800	781,000
2024-07-09	30.300	30.500	29.400	29.450	29.450	595,000
2024-07-08	30.300	30.700	30.050	30.100	30.100	426,000
2024-07-05	29.900	30.250	29.800	30.200	30.200	356,000
2024-07-04	30.200	30.350	29.700	29.850	29.850	464,000
2024-07-03	30.200	30.400	29.900	30.000	30.000	430,000
2024-07-02	30.700	30.700	29.850	30.000	30.000	421,000
2024-07-01	31.000	31.000	30.500	30.500	30.500	443,000
2024-06-28	30.400	30.750	30.400	30.750	30.750	485,000
2024-06-27	31.100	31.500	30.400	30.400	30.400	1,265,000
2024-06-26	30.600	30.800	30.000	30.800	30.800	1,155,000
2024-06-25	30.700	30.700	29.700	30.250	30.250	1,142,000
2024-06-24	29.600	31.500	29.550	30.750	30.750	4,044,000
2024-06-21	29.150	29.300	29.050	29.050	29.050	181,000
2024-06-20	29.450	29.450	29.000	29.150	29.150	377,000
2024-06-19	29.200	29.200	28.950	29.050	29.050	205,000
2024-06-18	29.250	29.250	28.800	29.000	29.000	295,000
2024-06-17	28.700	29.200	28.700	28.800	28.800	279,000
2024-06-14	28.750	28.900	28.650	28.650	28.650	168,000
2024-06-13	28.650	28.700	28.400	28.650	28.650	239,000
2024-06-12	29.000	29.050	28.300	28.350	28.350	497,000
2024-06-11	30.200	30.350	29.000	29.000	29.000	842,000
2024-06-07	29.350	29.950	29.350	29.850	29.850	625,000
2024-06-06	29.700	29.750	29.250	29.350	29.350	677,000
2024-06-05	29.050	29.450	28.950	29.100	29.100	321,000
2024-06-04	29.400	29.400	29.050	29.050	29.050	416,000
2024-06-03	29.800	30.000	28.700	29.700	29.700	933,000
2024-05-31	29.250	29.450	29.000	29.450	29.450	698,000
2024-05-30	28.900	29.450	28.650	29.150	29.150	697,000
2024-05-29	29.500	29.600	28.850	28.950	28.950	899,000
2024-05-28	29.500	29.650	29.100	29.300	29.300	855,000
2024-05-27	30.000	30.050	28.950	29.500	29.500	1,545,000
2024-05-24	30.250	31.400	29.800	29.850	29.850	3,036,000
2024-05-23	32.250	32.250	29.150	29.550	29.550	4,944,000
2024-05-22	34.300	34.900	32.050	32.250	32.250	12,835,000
2024-05-21	32.050	32.050	32.050	32.050	32.050	2,309,000
2024-05-20	29.150	29.150	29.150	29.150	29.150	1,829,000
2024-05-17	25.950	26.900	25.950	26.500	26.500	290,000
2024-05-16	26.050	26.150	25.750	25.800	25.800	113,000
2024-05-15	26.000	26.050	25.850	25.850	25.850	37,000
2024-05-14	26.000	26.050	25.850	26.000	26.000	56,000
2024-05-13	25.950	26.050	25.950	25.950	25.950	73,000

← NewerPage 10 of 21 · 1,225 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.