Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	23.600	23.600	23.050	23.250	22.307	54,193
2022-05-20	23.550	23.650	23.500	23.550	22.595	46,308
2022-05-19	23.600	23.600	23.050	23.450	22.499	26,416
2022-05-18	23.400	23.950	23.250	23.650	22.691	123,528
2022-05-17	23.100	23.400	23.100	23.400	22.451	31,376
2022-05-16	23.000	23.050	22.900	23.050	22.115	43,912
2022-05-13	22.650	23.200	22.650	23.000	22.067	77,141
2022-05-12	23.250	23.250	22.550	22.650	21.731	168,741
2022-05-11	23.250	23.500	23.200	23.300	22.355	88,443
2022-05-10	23.150	23.400	23.150	23.350	22.403	73,418
2022-05-09	23.900	23.900	23.300	23.350	22.403	144,468
2022-05-06	23.900	24.050	23.700	23.950	22.978	107,227
2022-05-05	23.900	24.000	23.800	23.900	22.930	99,228
2022-05-04	24.400	24.400	23.650	23.900	22.930	332,783
2022-05-03	24.250	24.550	24.100	24.350	23.362	143,084
2022-04-29	24.500	24.500	24.100	24.250	23.266	144,686
2022-04-28	24.500	24.850	24.300	24.300	23.314	227,281
2022-04-27	23.800	25.750	23.600	24.600	23.602	749,963
2022-04-26	25.100	25.500	24.050	24.150	23.170	501,408
2022-04-25	26.000	26.500	25.000	25.000	23.986	1,237,748
2022-04-22	25.350	26.450	25.350	26.000	24.945	1,417,256
2022-04-21	24.450	25.750	24.350	25.300	24.274	1,115,684
2022-04-20	24.250	24.700	23.850	24.350	23.362	162,795
2022-04-19	25.050	25.150	24.150	24.200	23.218	455,178
2022-04-18	24.550	25.850	24.550	24.900	23.890	989,392
2022-04-15	24.450	24.550	24.300	24.550	23.554	74,867
2022-04-14	24.350	24.500	24.300	24.450	23.458	84,570
2022-04-13	24.500	24.600	24.400	24.450	23.458	145,623
2022-04-12	24.400	24.450	24.150	24.250	23.266	151,969
2022-04-11	24.700	24.750	24.250	24.350	23.362	190,203
2022-04-08	24.200	24.850	24.200	24.350	23.362	375,301
2022-04-07	23.950	24.250	23.850	24.200	23.218	191,124
2022-04-06	23.700	23.950	23.700	23.950	22.978	116,732
2022-04-01	23.450	23.850	23.450	23.700	22.739	87,093
2022-03-31	23.700	23.800	23.450	23.450	22.499	22,442
2022-03-30	23.650	23.750	23.400	23.750	22.787	72,446
2022-03-29	23.500	23.600	23.500	23.550	22.595	38,125
2022-03-28	23.800	23.900	23.300	23.500	22.547	118,508
2022-03-25	23.150	24.000	23.150	23.650	22.691	298,985
2022-03-24	23.150	23.150	23.050	23.050	22.115	33,438
2022-03-23	23.050	23.150	23.050	23.100	22.163	25,705
2022-03-22	23.000	23.000	23.000	23.000	22.067	4,057
2022-03-21	23.050	23.050	22.850	23.050	22.115	89,375
2022-03-18	23.300	23.300	23.000	23.050	22.115	64,248
2022-03-17	23.150	23.250	23.100	23.100	22.163	19,473
2022-03-16	23.000	23.000	22.950	23.000	22.067	80,101
2022-03-15	23.000	23.100	22.900	23.000	22.067	69,013
2022-03-14	22.900	23.100	22.900	23.000	22.067	10,131
2022-03-11	23.100	23.100	22.950	22.950	22.019	44,606
2022-03-10	23.350	23.350	23.050	23.100	22.163	41,543
2022-03-09	23.050	23.200	23.050	23.100	22.163	39,028
2022-03-08	23.050	23.150	23.000	23.100	22.163	40,471
2022-03-07	23.350	23.350	23.100	23.100	22.163	83,093
2022-03-04	23.400	23.400	23.300	23.300	22.355	23,036
2022-03-03	23.500	23.500	23.200	23.400	22.451	14,162
2022-03-02	23.200	23.400	23.100	23.400	22.451	41,604
2022-03-01	23.250	23.300	23.100	23.200	22.259	56,273
2022-02-25	23.250	23.300	23.100	23.250	22.307	67,073
2022-02-24	23.300	23.400	23.100	23.250	22.307	71,238
2022-02-23	23.300	23.400	23.250	23.300	22.355	86,123

← NewerPage 19 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.