Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	27.050	27.100	26.900	26.900	26.900	246,000
2023-08-10	27.450	27.600	27.000	27.000	27.000	328,000
2023-08-09	27.650	27.650	27.300	27.450	27.450	98,000
2023-08-08	27.900	27.900	27.600	27.700	27.700	141,000
2023-08-07	27.900	27.900	27.600	27.900	27.900	106,000
2023-08-04	27.300	27.650	27.200	27.650	27.650	186,000
2023-08-03	27.400	27.400	27.400	27.400	27.400	0
2023-08-02	27.950	28.000	27.350	27.400	27.400	373,000
2023-08-01	28.000	28.250	27.850	27.950	27.950	143,000
2023-07-31	28.250	28.250	27.900	27.900	27.900	405,000
2023-07-28	28.350	28.350	28.050	28.250	28.250	191,000
2023-07-27	28.300	28.400	28.100	28.150	28.150	342,000
2023-07-26	28.650	28.700	28.050	28.100	28.100	426,000
2023-07-25	28.550	28.550	28.300	28.500	28.500	197,000
2023-07-24	28.650	28.650	28.400	28.550	28.550	164,000
2023-07-21	28.650	28.800	28.500	28.550	28.550	184,000
2023-07-20	29.000	29.000	28.600	28.650	28.650	174,000
2023-07-19	28.500	29.100	28.500	28.750	28.750	459,000
2023-07-18	28.950	29.100	28.500	28.500	28.500	390,000
2023-07-17	28.800	29.000	28.500	28.950	28.950	216,000
2023-07-14	28.900	28.900	28.500	28.800	28.800	186,000
2023-07-13	28.600	28.600	28.300	28.450	28.450	317,000
2023-07-12	28.750	28.750	28.500	28.550	28.550	325,000
2023-07-11	28.900	28.900	28.750	28.750	28.750	221,000
2023-07-10	28.900	29.000	28.850	28.900	28.900	148,000
2023-07-07	29.150	29.150	28.700	28.900	28.900	273,000
2023-07-06	29.350	29.450	29.050	29.050	29.050	342,000
2023-07-05	29.500	29.750	29.350	29.350	29.350	296,000
2023-07-04	29.750	29.800	29.400	29.500	29.500	405,000
2023-07-03	30.000	30.100	29.650	29.750	29.750	695,000
2023-06-30	30.300	30.350	29.750	29.900	29.900	741,000
2023-06-29	29.500	30.100	29.350	30.050	30.050	949,000
2023-06-28	29.500	29.600	29.200	29.350	29.350	411,000
2023-06-27	28.900	30.500	28.800	29.500	29.500	1,947,000
2023-06-26	28.850	29.150	28.650	28.900	28.900	287,000
2023-06-21	29.150	29.150	28.850	28.850	28.850	193,000
2023-06-20	28.800	29.250	28.750	29.150	29.150	526,000
2023-06-19	28.900	29.050	28.850	28.850	28.850	140,000
2023-06-16	28.800	29.100	28.750	28.950	28.950	334,000
2023-06-15	28.900	28.900	28.700	28.750	28.750	297,000
2023-06-14	28.800	29.000	28.750	28.900	28.900	352,000
2023-06-13	29.100	29.100	28.850	28.900	28.900	398,000
2023-06-12	29.650	29.650	29.000	29.100	29.100	324,000
2023-06-09	29.650	29.750	29.400	29.650	29.650	350,000
2023-06-08	29.650	29.950	29.350	29.650	29.650	501,000
2023-06-07	29.900	29.950	29.500	29.650	29.650	372,000
2023-06-06	29.900	29.900	29.450	29.700	29.700	544,000
2023-06-05	29.300	29.750	29.150	29.700	29.700	741,000
2023-06-02	29.400	29.400	29.150	29.200	29.200	312,000
2023-06-01	28.850	29.150	28.800	29.100	29.100	445,000
2023-05-31	29.200	29.200	28.850	28.850	28.850	253,000
2023-05-30	29.300	29.300	28.800	28.900	28.900	292,000
2023-05-29	29.150	29.200	28.900	29.000	29.000	278,000
2023-05-26	29.550	29.550	28.850	28.900	28.900	519,000
2023-05-25	29.500	29.500	29.100	29.250	29.250	372,000
2023-05-24	29.900	29.900	29.250	29.450	29.450	487,000
2023-05-23	30.000	30.000	29.400	29.900	29.900	790,000
2023-05-22	28.850	29.750	28.850	29.700	29.700	1,343,000
2023-05-19	29.200	29.200	28.550	28.550	28.550	601,000
2023-05-18	29.100	29.300	28.950	28.950	28.950	489,000

← NewerPage 14 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.