Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	23.500	23.500	23.350	23.400	22.451	27,274
2022-02-21	23.600	23.650	23.300	23.500	22.547	95,583
2022-02-18	23.400	23.450	23.300	23.400	22.451	8,115
2022-02-17	23.350	23.450	23.200	23.450	22.499	42,404
2022-02-16	23.500	23.700	23.300	23.350	22.403	42,119
2022-02-15	23.250	23.500	23.200	23.250	22.307	30,163
2022-02-14	23.400	23.400	23.150	23.250	22.307	96,027
2022-02-11	23.250	23.550	23.250	23.400	22.451	76,462
2022-02-10	23.450	23.550	23.300	23.500	22.547	223,441
2022-02-09	22.950	23.250	22.950	23.250	22.307	124,421
2022-02-08	23.000	23.050	22.750	23.050	22.115	49,875
2022-02-07	23.000	23.100	22.600	23.000	22.067	44,032
2022-01-26	22.750	23.100	22.550	23.100	22.163	166,789
2022-01-25	22.750	23.000	22.700	23.000	22.067	14,017
2022-01-24	22.750	23.000	22.550	23.000	22.067	32,189
2022-01-21	23.000	23.000	22.850	23.000	22.067	29,123
2022-01-20	23.000	23.000	22.950	23.000	22.067	21,337
2022-01-19	22.950	23.050	22.900	22.900	21.971	17,342
2022-01-18	23.100	23.200	22.900	23.100	22.163	38,207
2022-01-17	22.950	22.950	22.900	22.900	21.971	12,034
2022-01-14	22.950	23.050	22.950	23.000	22.067	38,127
2022-01-13	22.950	23.100	22.900	22.900	21.971	21,312
2022-01-12	23.000	23.000	22.850	23.000	22.067	41,283
2022-01-11	22.950	23.100	22.900	23.100	22.163	37,187
2022-01-10	23.200	23.300	23.000	23.100	22.163	72,972
2022-01-07	23.050	23.200	23.000	23.200	22.259	48,598
2022-01-06	23.150	23.200	23.000	23.000	22.067	32,242
2022-01-05	23.000	23.200	22.950	22.950	22.019	39,233
2022-01-04	22.950	22.950	22.900	22.950	22.019	38,303
2022-01-03	23.100	23.100	23.000	23.000	22.067	45,259
2021-12-30	23.050	23.100	23.050	23.100	22.163	25,024
2021-12-29	22.950	23.050	22.900	23.050	22.115	24,346
2021-12-28	23.250	23.250	23.000	23.050	22.115	26,204
2021-12-27	22.950	23.050	22.850	23.050	22.115	79,951
2021-12-24	22.900	22.950	22.850	22.950	22.019	61,586
2021-12-23	22.950	22.950	22.750	22.900	21.971	22,908
2021-12-22	22.950	22.950	22.800	22.850	21.923	18,246
2021-12-21	22.850	22.850	22.800	22.850	21.923	16,928
2021-12-20	22.750	22.900	22.750	22.850	21.923	21,256
2021-12-17	22.800	22.850	22.750	22.750	21.827	6,045
2021-12-16	22.750	22.850	22.700	22.800	21.875	7,078
2021-12-15	22.800	22.800	22.750	22.750	21.827	22,481
2021-12-14	23.100	23.100	22.700	22.900	21.971	37,435
2021-12-13	22.800	23.100	22.750	23.000	22.067	31,070
2021-12-10	22.950	23.000	22.850	22.850	21.923	23,892
2021-12-09	22.950	22.950	22.800	22.800	21.875	8,737
2021-12-08	22.650	23.000	22.550	22.900	21.971	112,314
2021-12-07	22.850	22.850	22.700	22.700	21.779	34,715
2021-12-06	22.900	22.950	22.900	22.900	21.971	22,797
2021-12-03	22.800	22.900	22.750	22.900	21.971	29,028
2021-12-02	22.800	22.900	22.800	22.900	21.971	40,484
2021-12-01	22.700	22.750	22.700	22.750	21.827	32,678
2021-11-30	22.600	22.750	22.600	22.700	21.779	22,704
2021-11-29	22.750	22.750	22.600	22.650	21.731	44,018
2021-11-26	22.650	22.800	22.600	22.650	21.731	36,233
2021-11-25	22.600	22.800	22.600	22.650	21.731	31,224
2021-11-24	22.500	22.550	22.500	22.550	21.635	67,345
2021-11-23	22.600	22.650	22.450	22.500	21.587	35,091
2021-11-22	22.500	22.600	22.500	22.600	21.683	38,180
2021-11-19	22.400	22.450	22.400	22.450	21.539	32,830

← NewerPage 20 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.