Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	28.800	29.250	28.800	29.050	29.050	448,000
2023-05-16	28.500	29.250	28.500	29.000	29.000	531,000
2023-05-15	29.500	29.500	28.550	28.750	28.750	855,000
2023-05-12	29.150	29.500	28.600	29.500	29.500	624,000
2023-05-11	30.000	30.100	28.850	28.950	28.950	1,213,000
2023-05-10	29.300	30.000	28.850	29.900	29.900	927,000
2023-05-09	29.800	30.100	29.100	29.150	29.150	1,706,000
2023-05-08	30.550	30.650	29.700	29.800	29.800	1,981,000
2023-05-05	31.000	31.250	30.000	30.250	30.250	4,216,000
2023-05-04	32.100	33.000	31.500	31.500	31.500	5,411,000
2023-05-03	35.500	36.300	34.350	34.950	34.950	3,333,000
2023-05-02	36.100	36.850	35.000	35.950	35.950	7,518,000
2023-04-28	34.000	36.050	33.950	36.050	36.050	6,192,000
2023-04-27	33.200	33.500	31.300	32.800	32.800	3,168,000
2023-04-26	31.300	31.800	30.550	31.400	31.400	1,910,000
2023-04-25	31.600	32.950	29.950	30.550	30.550	4,077,000
2023-04-24	30.500	31.550	29.900	31.450	31.450	2,152,000
2023-04-21	29.450	29.550	28.550	29.150	29.150	836,000
2023-04-20	30.550	30.600	29.300	29.350	29.350	556,000
2023-04-19	30.250	30.800	30.150	30.150	30.150	356,000
2023-04-18	30.700	30.900	30.150	30.200	30.200	461,000
2023-04-17	30.250	30.950	30.250	30.700	30.700	599,000
2023-04-14	29.800	30.250	29.800	30.250	30.250	452,000
2023-04-13	29.450	29.900	29.400	29.800	29.800	399,000
2023-04-12	29.350	29.800	29.200	29.650	29.650	609,000
2023-04-11	30.100	30.200	29.250	29.350	29.350	1,180,000
2023-04-10	30.650	31.250	30.050	30.700	30.700	1,128,000
2023-04-07	30.000	30.450	29.300	30.250	30.250	1,233,000
2023-04-06	28.900	31.050	28.900	29.800	29.800	2,663,000
2023-03-31	28.450	29.200	28.450	28.600	28.600	546,000
2023-03-30	28.100	28.750	28.050	28.550	28.550	745,000
2023-03-29	27.700	28.300	27.700	28.100	28.100	412,000
2023-03-28	27.950	28.100	27.600	27.800	27.800	159,000
2023-03-27	27.350	28.100	27.350	27.950	27.950	562,000
2023-03-24	27.600	27.750	27.500	27.550	27.550	133,000
2023-03-23	27.950	27.950	27.500	27.650	27.650	207,000
2023-03-22	27.700	27.700	27.400	27.500	27.500	173,000
2023-03-21	27.900	27.950	27.300	27.400	27.400	279,000
2023-03-20	26.850	27.800	26.850	27.700	27.700	907,000
2023-03-17	27.250	28.650	26.700	26.900	26.900	1,887,000
2023-03-16	26.750	26.750	26.250	26.300	26.300	234,000
2023-03-15	27.150	27.150	26.800	26.800	26.800	118,000
2023-03-14	27.000	27.300	26.900	27.050	27.050	116,000
2023-03-13	27.050	27.150	26.500	27.100	27.100	240,000
2023-03-10	27.000	28.400	26.750	27.200	27.200	1,378,000
2023-03-09	27.050	27.300	26.950	27.000	27.000	427,000
2023-03-08	27.450	27.750	27.400	27.400	27.400	203,000
2023-03-07	27.800	27.800	27.600	27.700	27.700	130,000
2023-03-06	27.700	27.750	27.450	27.750	27.750	201,000
2023-03-03	27.600	27.750	27.450	27.650	27.650	290,000
2023-03-02	27.550	27.650	27.350	27.600	27.600	335,000
2023-03-01	26.850	27.450	26.850	27.450	27.450	230,000
2023-02-24	27.150	27.150	26.850	26.850	26.850	240,000
2023-02-23	27.000	27.200	27.000	27.150	27.150	166,000
2023-02-22	27.000	27.150	26.850	27.000	27.000	216,000
2023-02-21	27.300	27.300	26.950	27.000	27.000	326,000
2023-02-20	27.200	27.450	27.200	27.350	27.350	263,000
2023-02-17	27.250	27.350	27.200	27.250	27.250	72,000
2023-02-16	27.350	27.400	27.050	27.250	27.250	228,000
2023-02-15	27.400	27.500	27.150	27.150	27.150	165,000

← NewerPage 15 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.