Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	24.150	24.200	23.700	24.050	24.050	63,000
2022-11-09	24.050	24.250	23.900	24.100	24.100	108,000
2022-11-08	24.250	24.300	24.050	24.100	24.100	132,000
2022-11-07	23.900	24.150	23.850	24.100	24.100	154,000
2022-11-04	23.550	23.900	23.500	23.900	23.900	68,000
2022-11-03	23.350	23.700	23.100	23.700	23.700	101,000
2022-11-02	23.100	23.600	23.100	23.400	23.400	49,000
2022-11-01	23.250	23.300	23.000	23.250	23.250	43,000
2022-10-31	23.050	23.250	23.000	23.100	23.100	43,000
2022-10-28	23.250	23.650	23.000	23.000	23.000	75,000
2022-10-27	22.850	23.650	22.850	23.200	23.200	34,000
2022-10-26	22.800	23.000	22.700	22.950	22.950	43,000
2022-10-25	22.750	22.900	22.700	22.900	22.900	61,000
2022-10-24	23.000	23.000	22.750	22.800	22.800	55,000
2022-10-21	23.000	23.000	22.700	22.700	22.700	64,000
2022-10-20	23.000	23.000	22.600	22.850	22.850	97,000
2022-10-19	23.300	23.300	23.050	23.050	23.050	55,000
2022-10-18	23.450	23.450	23.200	23.400	23.400	16,000
2022-10-17	23.000	23.800	22.850	23.450	23.450	129,000
2022-10-14	22.950	23.350	22.950	23.250	23.250	120,000
2022-10-13	23.400	23.400	22.800	22.800	22.800	229,000
2022-10-12	23.250	23.600	23.100	23.550	23.550	40,000
2022-10-11	23.300	23.450	22.850	23.450	23.450	192,000
2022-10-07	23.650	23.900	23.650	23.650	23.650	82,000
2022-10-06	23.500	23.600	23.450	23.600	23.600	75,000
2022-10-05	23.550	23.750	23.450	23.500	23.500	164,000
2022-10-04	23.400	23.650	23.250	23.500	23.500	141,000
2022-10-03	23.150	23.450	23.150	23.250	23.250	102,000
2022-09-30	22.950	23.350	22.800	23.350	23.350	103,000
2022-09-29	23.100	23.550	23.100	23.300	23.300	167,000
2022-09-28	23.550	23.550	22.900	23.000	23.000	248,000
2022-09-27	23.600	23.650	22.800	23.550	23.550	363,000
2022-09-26	24.450	24.450	23.200	23.600	23.600	517,000
2022-09-23	24.850	24.900	24.500	24.550	24.550	252,000
2022-09-22	24.800	25.100	24.500	24.700	24.700	226,000
2022-09-21	24.650	24.800	24.500	24.800	24.800	95,000
2022-09-20	24.500	25.050	24.500	24.650	24.650	118,000
2022-09-19	25.050	25.200	24.450	24.500	24.500	402,000
2022-09-16	25.400	25.700	25.050	25.050	25.050	351,000
2022-09-15	25.950	25.950	25.400	25.500	25.500	266,000
2022-09-14	25.450	26.050	25.300	25.650	25.650	311,000
2022-09-13	26.250	26.250	25.700	25.800	25.800	391,000
2022-09-12	26.500	26.500	25.000	26.250	26.250	910,000
2022-09-08	27.100	27.150	26.000	26.500	26.500	709,000
2022-09-07	27.600	27.600	26.500	26.600	26.600	988,000
2022-09-06	28.700	28.700	26.100	27.700	27.700	5,507,000
2022-09-05	26.450	28.150	26.400	28.150	28.150	7,737,000
2022-09-02	24.500	26.000	24.250	25.600	25.600	1,247,000
2022-09-01	24.700	24.700	24.100	24.300	24.300	155,000
2022-08-31	23.950	24.650	23.950	24.450	24.450	281,000
2022-08-30	24.000	24.100	23.700	23.950	23.950	46,000
2022-08-29	23.700	23.850	23.650	23.650	23.650	88,000
2022-08-26	24.200	24.200	23.950	24.000	24.000	107,000
2022-08-25	24.300	24.350	24.000	24.050	24.050	192,000
2022-08-24	23.800	24.900	23.800	24.200	24.200	828,000
2022-08-23	23.700	23.850	23.550	23.750	23.750	101,000
2022-08-22	23.650	23.900	23.550	23.850	23.850	212,000
2022-08-19	24.300	24.650	24.250	24.650	23.650	420,000
2022-08-18	24.100	24.350	24.050	24.200	23.218	230,413
2022-08-17	24.100	24.300	24.050	24.100	23.122	128,630

← NewerPage 17 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.