Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 4111.TWO stock page

Chi Sheng Chemical historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-1624.15024.15024.00024.00023.02694,703
2022-08-1523.85024.15023.75024.15023.170172,614
2022-08-1223.50023.85023.50023.85022.88399,595
2022-08-1123.40023.45023.35023.45022.49954,035
2022-08-1023.25023.40023.25023.40022.45121,591
2022-08-0923.15023.35023.10023.25022.30755,492
2022-08-0823.35023.35023.05023.10022.163106,104
2022-08-0523.00023.10023.00023.10022.16343,556
2022-08-0423.00023.00022.55022.95022.019203,398
2022-08-0323.45023.45023.00023.00022.06794,060
2022-08-0223.60023.60023.25023.40022.45178,312
2022-08-0123.55023.90023.55023.60022.64348,321
2022-07-2923.70023.70023.40023.55022.59536,300
2022-07-2823.55023.80023.45023.70022.73938,064
2022-07-2724.00024.00023.65023.70022.73963,305
2022-07-2623.90023.90023.40023.70022.73973,292
2022-07-2523.45023.95023.45023.60022.643246,197
2022-07-2223.35023.40023.20023.30022.35562,132
2022-07-2123.15023.35023.10023.15022.21117,630
2022-07-2023.20023.20022.90022.95022.01999,449
2022-07-1923.00023.10022.90022.95022.01913,056
2022-07-1822.90022.95022.85022.85021.92343,369
2022-07-1523.00023.10022.80022.90021.97139,268
2022-07-1422.95023.10022.90023.10022.16346,036
2022-07-1322.95023.05022.80023.00022.06760,318
2022-07-1222.90023.00022.55022.75021.82757,235
2022-07-1123.05023.05022.85023.05022.11557,145
2022-07-0823.15023.20023.05023.15022.21168,403
2022-07-0722.65023.05022.65023.05022.11576,885
2022-07-0623.20023.20022.75022.80021.87590,216
2022-07-0523.00023.25022.90023.10022.16368,620
2022-07-0423.35023.35022.90022.90021.971118,422
2022-07-0124.40024.40022.95023.35022.403338,870
2022-06-3024.30024.80024.15024.15023.170266,587
2022-06-2924.35024.55024.00024.30023.314150,650
2022-06-2824.50024.60024.35024.35023.362129,602
2022-06-2724.35024.60024.20024.40023.410189,437
2022-06-2424.55024.80024.15024.20023.218268,293
2022-06-2324.10024.90024.00024.35023.362538,120
2022-06-2223.80025.75023.75024.50023.5061,878,551
2022-06-2124.00024.00023.40023.70022.739201,684
2022-06-2023.40023.85023.00023.75022.787135,149
2022-06-1723.35023.35023.35023.35022.4037,204
2022-06-1623.70024.00023.40023.40022.45186,706
2022-06-1523.65023.70023.40023.70022.73950,191
2022-06-1423.60023.60023.20023.45022.49936,988
2022-06-1323.50023.60023.45023.60022.64333,606
2022-06-1023.70024.05023.50023.80022.835101,131
2022-06-0923.50023.60023.50023.60022.64345,421
2022-06-0823.70023.70023.40023.40022.45131,642
2022-06-0723.50023.60023.50023.60022.64325,519
2022-06-0623.25023.50023.20023.50022.54725,118
2022-06-0223.35023.60023.35023.35022.40319,143
2022-06-0123.75023.75023.40023.70022.73926,087
2022-05-3123.45023.65023.45023.55022.59534,654
2022-05-3023.35023.60023.25023.60022.64348,037
2022-05-2723.30023.45023.15023.30022.35578,252
2022-05-2623.35023.35023.15023.25022.30720,634
2022-05-2523.30023.30023.10023.25022.30745,180
2022-05-2423.40023.40023.20023.20022.25921,567
← NewerPage 18 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-251.3000 TWD
2025-08-261.0500 TWD
2024-08-231.0000 TWD
2023-08-221.2000 TWD
2022-08-221.0000 TWD
2021-08-201.0000 TWD
2020-08-201.0000 TWD
2019-08-220.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.