Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	26.000	26.200	26.000	26.100	26.100	61,000
2024-01-31	25.850	26.150	25.850	26.000	26.000	47,000
2024-01-30	25.900	25.900	25.650	25.900	25.900	34,000
2024-01-29	26.150	26.150	25.750	26.050	26.050	29,000
2024-01-26	25.700	25.900	25.600	25.900	25.900	28,000
2024-01-25	25.600	25.650	25.550	25.650	25.650	56,000
2024-01-24	25.500	25.750	25.300	25.700	25.700	68,000
2024-01-23	25.550	25.700	25.550	25.650	25.650	35,000
2024-01-22	25.600	25.600	25.500	25.550	25.550	34,000
2024-01-19	25.700	25.750	25.650	25.700	25.700	42,000
2024-01-18	25.600	25.850	25.600	25.700	25.700	36,000
2024-01-17	25.850	25.850	25.650	25.700	25.700	73,000
2024-01-16	25.900	26.000	25.800	26.000	26.000	41,000
2024-01-15	26.050	26.100	26.000	26.100	26.100	36,000
2024-01-12	25.950	26.050	25.950	26.050	26.050	25,000
2024-01-11	26.000	26.350	25.950	26.100	26.100	35,000
2024-01-10	26.200	26.200	25.950	25.950	25.950	48,000
2024-01-09	26.150	26.150	26.100	26.150	26.150	35,000
2024-01-08	26.350	26.350	26.200	26.350	26.350	47,000
2024-01-05	26.350	26.450	26.150	26.350	26.350	55,000
2024-01-04	26.600	26.700	26.350	26.500	26.500	48,000
2024-01-03	26.400	26.600	26.400	26.500	26.500	53,000
2024-01-02	26.750	26.750	26.000	26.400	26.400	34,000
2023-12-29	26.400	26.750	26.300	26.650	26.650	71,000
2023-12-28	26.500	26.700	26.350	26.400	26.400	96,000
2023-12-27	26.700	26.700	26.500	26.600	26.600	43,000
2023-12-26	26.600	26.700	26.550	26.700	26.700	36,000
2023-12-25	26.750	26.900	26.500	26.550	26.550	58,000
2023-12-22	26.500	27.000	26.450	26.750	26.750	68,000
2023-12-21	26.850	26.850	26.700	26.700	26.700	58,000
2023-12-20	26.800	26.850	26.750	26.850	26.850	53,000
2023-12-19	26.800	26.900	26.750	26.800	26.800	52,000
2023-12-18	26.900	27.100	26.750	26.900	26.900	49,000
2023-12-15	26.500	26.850	26.500	26.750	26.750	84,000
2023-12-14	26.750	26.750	26.300	26.600	26.600	83,000
2023-12-13	26.700	26.700	26.550	26.650	26.650	56,000
2023-12-12	26.650	26.700	26.550	26.700	26.700	65,000
2023-12-11	26.650	26.650	26.500	26.600	26.600	52,000
2023-12-08	26.850	26.950	26.500	26.500	26.500	74,000
2023-12-07	26.900	27.150	26.600	26.650	26.650	112,000
2023-12-06	26.900	27.000	26.750	26.950	26.950	116,000
2023-12-05	27.300	27.600	27.050	27.150	27.150	207,000
2023-12-04	27.150	27.300	26.900	27.150	27.150	247,000
2023-12-01	27.000	27.150	26.950	27.150	27.150	150,000
2023-11-30	27.000	27.000	26.700	26.950	26.950	76,000
2023-11-29	26.800	26.950	26.650	26.800	26.800	124,000
2023-11-28	27.350	27.350	26.750	26.800	26.800	156,000
2023-11-27	26.700	27.300	26.700	27.050	27.050	500,000
2023-11-24	26.450	26.450	26.200	26.400	26.400	75,000
2023-11-23	26.150	26.400	26.150	26.300	26.300	117,000
2023-11-22	26.250	26.300	25.750	26.150	26.150	52,000
2023-11-21	26.500	26.500	26.250	26.250	26.250	68,000
2023-11-20	26.600	26.600	26.450	26.550	26.550	70,000
2023-11-17	26.400	26.800	26.400	26.600	26.600	83,000
2023-11-16	26.600	26.600	26.350	26.550	26.550	78,000
2023-11-15	26.750	26.800	26.450	26.500	26.500	115,000
2023-11-14	26.300	26.600	26.150	26.550	26.550	177,000
2023-11-13	27.250	27.250	26.250	26.350	26.350	775,000
2023-11-10	25.500	27.450	25.300	26.750	26.750	720,000
2023-11-09	25.400	25.600	25.400	25.500	25.500	123,000

← NewerPage 12 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.