Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	25.450	25.500	25.300	25.400	25.400	40,000
2023-11-07	25.300	25.500	25.300	25.450	25.450	58,000
2023-11-06	25.000	25.350	24.950	25.250	25.250	59,000
2023-11-03	25.050	25.050	24.900	25.000	25.000	32,000
2023-11-02	25.100	25.200	25.000	25.100	25.100	50,000
2023-11-01	24.750	24.900	24.700	24.900	24.900	37,000
2023-10-31	25.150	25.150	24.750	24.750	24.750	63,000
2023-10-30	24.850	25.400	24.850	25.150	25.150	58,000
2023-10-27	24.400	25.200	24.350	24.950	24.950	103,000
2023-10-26	24.800	24.800	24.700	24.700	24.700	33,000
2023-10-25	24.700	25.000	24.700	24.900	24.900	49,000
2023-10-24	24.450	24.950	24.450	24.950	24.950	74,000
2023-10-23	24.450	24.500	24.350	24.400	24.400	69,000
2023-10-20	24.750	24.750	24.350	24.550	24.550	150,000
2023-10-19	24.850	24.850	24.550	24.750	24.750	94,000
2023-10-18	24.850	24.850	24.700	24.750	24.750	77,000
2023-10-17	24.950	24.950	24.900	24.950	24.950	72,000
2023-10-16	25.150	25.150	24.900	24.950	24.950	73,000
2023-10-13	25.100	25.450	24.950	25.150	25.150	123,000
2023-10-12	25.300	25.300	25.050	25.150	25.150	94,000
2023-10-11	25.500	25.500	25.050	25.150	25.150	99,000
2023-10-06	25.450	25.600	25.450	25.500	25.500	51,000
2023-10-05	25.400	25.550	25.200	25.400	25.400	111,000
2023-10-04	25.650	25.650	25.200	25.400	25.400	91,000
2023-10-03	25.700	25.750	25.550	25.650	25.650	82,000
2023-10-02	25.800	25.800	25.600	25.700	25.700	66,000
2023-09-28	25.800	25.900	25.700	25.800	25.800	49,000
2023-09-27	25.750	25.800	25.700	25.800	25.800	43,000
2023-09-26	26.000	26.000	25.750	25.750	25.750	50,000
2023-09-25	25.950	26.000	25.750	26.000	26.000	52,000
2023-09-22	26.000	26.000	25.700	25.900	25.900	75,000
2023-09-21	26.000	26.100	25.900	26.000	26.000	56,000
2023-09-20	26.050	26.300	26.050	26.150	26.150	60,000
2023-09-19	26.300	26.300	26.100	26.100	26.100	43,000
2023-09-18	26.300	26.400	26.200	26.300	26.300	30,000
2023-09-15	26.200	26.250	26.100	26.200	26.200	82,000
2023-09-14	26.200	26.250	26.100	26.200	26.200	60,000
2023-09-13	26.000	26.100	25.950	26.100	26.100	81,000
2023-09-12	25.950	26.050	25.950	26.000	26.000	49,000
2023-09-11	26.250	26.250	25.950	25.950	25.950	86,000
2023-09-08	26.150	26.300	26.150	26.250	26.250	48,000
2023-09-07	26.200	26.400	26.100	26.350	26.350	39,000
2023-09-06	26.400	26.400	26.100	26.300	26.300	76,000
2023-09-05	26.600	26.600	26.350	26.400	26.400	36,000
2023-09-04	26.400	26.600	26.300	26.600	26.600	49,000
2023-09-01	26.500	26.650	26.450	26.500	26.500	95,000
2023-08-31	26.600	26.750	26.300	26.700	26.700	76,000
2023-08-30	26.200	26.600	26.050	26.600	26.600	135,000
2023-08-29	25.900	26.200	25.800	26.150	26.150	59,000
2023-08-28	26.000	26.000	25.700	25.800	25.800	64,000
2023-08-25	25.800	26.000	25.700	25.750	25.750	79,000
2023-08-24	25.900	25.950	25.800	25.800	25.800	132,000
2023-08-23	25.800	26.000	25.750	25.900	25.900	100,000
2023-08-22	26.350	26.400	25.700	25.800	25.800	339,000
2023-08-21	27.450	27.650	27.250	27.450	27.450	774,000
2023-08-18	27.150	27.550	27.050	27.250	27.250	234,000
2023-08-17	26.850	27.150	26.700	27.100	27.100	137,000
2023-08-16	26.900	26.900	26.600	26.800	26.800	84,000
2023-08-15	26.450	27.100	26.450	26.900	26.900	138,000
2023-08-14	26.800	26.800	26.000	26.350	26.350	408,000

← NewerPage 13 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.