Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	27.400	27.500	27.150	27.150	27.150	165,000
2023-02-14	27.600	27.600	27.300	27.400	27.400	121,000
2023-02-13	27.200	27.650	27.100	27.400	27.400	310,000
2023-02-10	27.500	27.500	27.100	27.200	27.200	209,000
2023-02-09	27.600	27.900	27.250	27.350	27.350	479,000
2023-02-08	27.850	27.900	27.500	27.600	27.600	582,000
2023-02-07	28.050	28.250	27.800	28.100	28.100	387,000
2023-02-06	28.150	28.350	27.850	28.000	28.000	705,000
2023-02-03	27.700	28.200	27.550	28.050	28.050	547,000
2023-02-02	27.450	28.100	27.350	27.800	27.800	615,000
2023-02-01	27.250	27.600	27.250	27.400	27.400	345,000
2023-01-31	27.100	27.350	27.050	27.250	27.250	168,000
2023-01-30	27.400	27.400	26.850	27.100	27.100	425,000
2023-01-17	27.400	27.550	27.000	27.150	27.150	384,000
2023-01-16	26.900	27.400	26.900	27.300	27.300	384,000
2023-01-13	26.950	27.050	26.550	26.900	26.900	257,000
2023-01-12	26.900	26.900	26.550	26.550	26.550	349,000
2023-01-11	27.000	27.250	26.850	26.900	26.900	423,000
2023-01-10	27.050	27.050	26.650	26.800	26.800	186,000
2023-01-09	27.000	27.100	26.500	26.950	26.950	484,000
2023-01-06	26.650	27.000	26.400	26.450	26.450	355,000
2023-01-05	26.900	26.900	26.500	26.500	26.500	266,000
2023-01-04	26.650	27.100	26.500	26.600	26.600	376,000
2023-01-03	27.250	27.300	26.450	26.650	26.650	518,000
2022-12-30	27.250	27.300	26.900	27.100	27.100	423,000
2022-12-29	27.450	27.800	26.950	27.200	27.200	1,211,000
2022-12-28	28.650	28.800	27.400	27.400	27.400	1,323,000
2022-12-27	29.400	29.400	28.000	29.000	29.000	2,363,000
2022-12-26	27.900	29.850	27.850	29.400	29.400	4,901,000
2022-12-23	26.550	28.100	26.550	27.550	27.550	2,099,000
2022-12-22	27.300	27.450	26.550	27.150	27.150	1,408,000
2022-12-21	26.350	27.650	26.150	27.100	27.100	2,411,000
2022-12-20	29.250	29.400	26.350	26.350	26.350	7,330,000
2022-12-19	27.200	29.250	27.200	29.250	29.250	7,674,000
2022-12-16	26.350	27.350	26.200	26.600	26.600	926,000
2022-12-15	26.700	27.000	26.100	26.350	26.350	469,000
2022-12-14	27.650	27.900	26.350	26.750	26.750	1,433,000
2022-12-13	26.800	28.400	26.800	27.650	27.650	3,504,000
2022-12-12	25.900	27.100	25.700	26.500	26.500	1,732,000
2022-12-09	25.800	26.200	25.700	25.750	25.750	598,000
2022-12-08	26.200	26.200	25.350	25.400	25.400	577,000
2022-12-07	24.600	26.500	24.450	25.900	25.900	1,154,000
2022-12-06	24.800	24.800	24.550	24.600	24.600	69,000
2022-12-05	24.700	24.850	24.650	24.800	24.800	78,000
2022-12-02	24.600	24.850	24.600	24.700	24.700	56,000
2022-12-01	24.800	25.000	24.650	24.750	24.750	110,000
2022-11-30	24.500	24.800	24.400	24.800	24.800	90,000
2022-11-29	24.600	24.750	24.600	24.600	24.600	27,000
2022-11-28	24.450	24.600	24.450	24.600	24.600	27,000
2022-11-25	24.850	24.900	24.400	24.450	24.450	224,000
2022-11-24	25.250	25.450	24.800	24.900	24.900	248,000
2022-11-23	25.200	25.200	24.650	25.150	25.150	224,000
2022-11-22	25.050	25.200	24.950	25.150	25.150	93,000
2022-11-21	24.950	25.150	24.600	25.000	25.000	176,000
2022-11-18	24.600	25.000	24.550	24.800	24.800	172,000
2022-11-17	24.250	24.800	24.200	24.600	24.600	190,000
2022-11-16	24.200	24.250	24.000	24.100	24.100	61,000
2022-11-15	24.300	24.300	24.000	24.200	24.200	108,000
2022-11-14	24.200	24.350	24.100	24.200	24.200	138,000
2022-11-11	24.250	24.350	24.050	24.150	24.150	203,000

← NewerPage 16 of 21 · 1,226 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.