Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	26.000	26.000	25.850	25.950	25.950	29,000
2024-05-09	25.900	26.000	25.800	25.950	25.950	45,000
2024-05-08	25.700	25.950	25.550	25.950	25.950	158,000
2024-05-07	26.100	26.100	25.800	25.800	25.800	82,000
2024-05-06	26.050	26.100	25.900	26.050	26.050	91,000
2024-05-03	26.000	26.000	25.800	26.000	26.000	20,000
2024-05-02	25.800	26.000	25.800	25.900	25.900	23,000
2024-04-30	26.000	26.000	25.850	25.850	25.850	26,000
2024-04-29	26.050	26.050	25.800	25.950	25.950	36,000
2024-04-26	25.900	25.900	25.650	25.800	25.800	76,000
2024-04-25	25.850	26.000	25.600	25.850	25.850	73,000
2024-04-24	25.850	26.100	25.800	25.850	25.850	73,000
2024-04-23	25.800	25.900	25.800	25.800	25.800	58,000
2024-04-22	25.950	26.150	25.700	25.700	25.700	106,000
2024-04-19	26.200	26.200	25.850	25.850	25.850	151,000
2024-04-18	26.450	26.450	26.200	26.250	26.250	79,000
2024-04-17	26.250	26.500	26.200	26.500	26.500	101,000
2024-04-16	26.300	26.600	26.150	26.200	26.200	194,000
2024-04-15	26.400	26.400	26.250	26.250	26.250	44,000
2024-04-12	26.350	26.500	26.150	26.450	26.450	158,000
2024-04-11	26.550	26.550	26.300	26.450	26.450	134,000
2024-04-10	26.600	27.000	26.600	26.700	26.700	313,000
2024-04-09	26.400	26.700	26.400	26.600	26.600	270,000
2024-04-08	26.300	26.450	26.200	26.350	26.350	105,000
2024-04-03	26.400	26.450	26.300	26.300	26.300	85,000
2024-04-02	26.400	26.500	26.350	26.400	26.400	86,000
2024-04-01	26.300	26.400	26.250	26.400	26.400	96,000
2024-03-29	26.350	26.350	26.150	26.250	26.250	74,000
2024-03-28	26.400	26.400	26.100	26.200	26.200	134,000
2024-03-27	26.050	26.250	26.050	26.250	26.250	87,000
2024-03-26	26.100	26.100	26.100	26.100	26.100	57,910
2024-03-25	26.100	26.100	26.100	26.100	26.100	259,542
2024-03-22	25.950	26.100	25.900	26.100	26.100	80,000
2024-03-21	25.950	26.000	25.900	25.900	25.900	67,000
2024-03-20	26.000	26.000	26.000	26.000	26.000	62,415
2024-03-19	25.800	26.000	25.750	26.000	26.000	36,000
2024-03-18	26.000	26.000	26.000	26.000	26.000	178,928
2024-03-15	26.000	26.150	25.950	26.000	26.000	88,000
2024-03-14	25.950	26.100	25.950	26.000	26.000	150,000
2024-03-13	26.000	26.000	25.900	26.000	26.000	94,000
2024-03-12	25.850	26.150	25.850	26.100	26.100	134,000
2024-03-11	26.000	26.000	25.650	25.950	25.950	97,000
2024-03-08	26.100	26.100	25.600	26.000	26.000	228,000
2024-03-07	26.150	26.200	25.900	26.050	26.050	226,000
2024-03-06	26.100	26.400	26.100	26.150	26.150	66,000
2024-03-05	26.200	26.300	26.100	26.200	26.200	36,000
2024-03-04	26.400	26.400	25.950	26.150	26.150	235,000
2024-03-01	26.250	26.350	26.250	26.350	26.350	55,000
2024-02-29	26.200	26.450	26.200	26.250	26.250	146,000
2024-02-27	26.200	26.350	26.150	26.200	26.200	51,000
2024-02-26	26.200	26.350	26.150	26.350	26.350	42,000
2024-02-23	26.150	26.350	26.050	26.100	26.100	100,000
2024-02-22	26.300	26.300	26.150	26.250	26.250	94,000
2024-02-21	26.500	26.500	26.050	26.450	26.450	109,000
2024-02-20	26.300	26.300	26.100	26.200	26.200	48,000
2024-02-19	26.250	26.350	26.150	26.300	26.300	54,000
2024-02-16	25.950	26.200	25.950	26.200	26.200	70,000
2024-02-15	25.950	26.000	25.750	25.950	25.950	107,000
2024-02-05	26.100	26.150	25.950	25.950	25.950	54,000
2024-02-02	26.000	26.150	26.000	26.100	26.100	25,000

← NewerPage 11 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.