Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.850	30.150	29.850	30.000	30.000	36,750
2026-07-20	30.000	30.250	29.850	30.050	30.050	59,001
2026-07-17	30.000	30.000	29.800	29.950	29.950	159,001
2026-07-16	30.200	30.250	30.050	30.050	30.050	19,001
2026-07-15	30.200	30.400	30.150	30.150	30.150	38,600
2026-07-14	30.200	30.250	29.800	30.050	30.050	113,000
2026-07-13	30.300	30.350	30.200	30.250	30.250	32,000
2026-07-10	30.350	30.350	30.350	30.350	30.350	0
2026-07-09	30.400	30.400	30.000	30.350	30.350	46,110
2026-07-08	30.400	30.450	30.000	30.400	30.400	55,171
2026-07-07	30.800	30.800	30.400	30.400	30.400	45,035
2026-07-06	30.750	30.850	30.550	30.750	30.750	145,650
2026-07-03	30.000	30.800	30.000	30.400	30.400	195,025
2026-07-02	29.850	29.950	29.800	29.900	29.900	87,210
2026-07-01	29.950	29.950	29.800	29.800	29.800	130,002
2026-06-30	30.000	30.000	29.900	29.950	29.950	49,239
2026-06-29	29.700	29.950	29.700	29.950	29.950	52,248
2026-06-26	29.850	29.850	29.600	29.600	29.600	104,002
2026-06-25	29.900	30.000	29.650	29.900	29.900	152,096
2026-06-24	30.000	30.050	29.950	30.000	30.000	36,842
2026-06-23	30.050	30.150	29.850	30.000	30.000	38,193
2026-06-22	30.200	30.350	30.000	30.100	30.100	80,100
2026-06-18	30.100	30.200	30.050	30.200	30.200	71,930
2026-06-17	30.000	30.100	30.000	30.050	30.050	80,500
2026-06-16	29.900	30.050	29.850	30.000	30.000	62,000
2026-06-15	30.000	30.000	29.900	29.950	29.950	80,052
2026-06-12	29.800	29.950	29.800	29.950	29.950	25,591
2026-06-11	29.950	30.000	29.800	29.800	29.800	85,415
2026-06-10	30.000	30.000	29.800	29.950	29.950	85,101
2026-06-09	30.100	30.100	29.850	29.900	29.900	115,464
2026-06-08	29.800	30.000	29.650	30.000	30.000	67,026
2026-06-05	30.300	30.350	30.000	30.150	30.150	75,149
2026-06-04	29.900	30.150	29.700	30.100	30.100	301,050
2026-06-03	30.100	30.150	29.850	29.950	29.950	253,044
2026-06-02	30.050	30.050	29.650	30.050	30.050	161,002
2026-06-01	30.050	30.100	29.950	30.050	30.050	43,215
2026-05-29	30.000	30.050	29.850	30.000	30.000	60,337
2026-05-28	30.000	30.200	29.700	29.900	29.900	55,140
2026-05-27	29.900	30.000	29.750	30.000	30.000	131,529
2026-05-26	29.750	30.000	29.750	29.800	29.800	74,871
2026-05-25	30.000	30.050	29.800	30.050	30.050	115,399
2026-05-22	30.100	30.150	29.950	30.000	30.000	52,220
2026-05-21	30.350	30.400	30.100	30.100	30.100	150,101
2026-05-20	30.200	30.400	30.200	30.350	30.350	88,420
2026-05-19	30.500	30.500	30.200	30.350	30.350	106,202
2026-05-18	30.200	30.550	30.200	30.300	30.300	125,050
2026-05-15	30.200	30.600	30.000	30.150	30.150	123,001
2026-05-14	30.050	30.250	30.050	30.100	30.100	42,100
2026-05-13	30.200	30.350	30.000	30.000	30.000	135,330
2026-05-12	30.150	30.300	29.950	30.000	30.000	67,003
2026-05-11	30.900	30.900	30.300	30.300	30.300	188,707
2026-05-08	30.150	30.500	29.900	30.400	30.400	256,294
2026-05-07	30.700	30.700	29.800	30.200	30.200	735,216
2026-05-06	29.250	29.500	29.250	29.500	29.500	65,005
2026-05-05	29.200	29.400	29.100	29.350	29.350	62,020
2026-05-04	29.450	29.450	29.250	29.400	29.400	87,000
2026-04-30	29.350	29.450	29.350	29.450	29.450	101,185
2026-04-29	29.250	29.350	29.250	29.350	29.350	75,466
2026-04-28	29.250	29.350	29.200	29.300	29.300	95,000
2026-04-27	29.300	29.400	29.150	29.350	29.350	163,054

← NewerPage 2 of 5 · 242 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.