Chi Sheng Chemical historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	22.250	22.400	22.250	22.400	21.491	21,603
2021-11-17	22.400	22.450	22.350	22.350	21.443	95,842
2021-11-16	22.300	22.400	22.300	22.400	21.491	15,111
2021-11-15	22.300	22.300	22.250	22.250	21.347	24,665
2021-11-12	22.300	22.350	22.300	22.300	21.395	12,232
2021-11-11	22.350	22.350	22.200	22.350	21.443	50,282
2021-11-10	22.350	22.400	22.300	22.400	21.491	39,579
2021-11-09	22.400	22.400	22.250	22.400	21.491	36,302
2021-11-08	22.450	22.500	22.350	22.400	21.491	50,615
2021-11-05	22.200	22.400	22.200	22.350	21.443	33,045
2021-11-04	22.250	22.400	22.150	22.150	21.251	70,679
2021-11-03	22.150	22.200	22.150	22.150	21.251	19,690
2021-11-02	22.200	22.200	22.150	22.150	21.251	23,005
2021-11-01	22.200	22.200	22.150	22.200	21.299	27,312
2021-10-29	22.200	22.250	22.150	22.250	21.347	20,026
2021-10-28	22.150	22.150	22.150	22.150	21.251	8,296
2021-10-27	22.150	22.150	22.100	22.150	21.251	9,398
2021-10-26	22.150	22.200	22.100	22.150	21.251	14,462
2021-10-25	22.150	22.200	22.100	22.150	21.251	54,602
2021-10-22	22.400	22.400	22.100	22.100	21.203	7,090
2021-10-21	22.100	22.200	22.100	22.200	21.299	7,003
2021-10-20	22.200	22.300	22.150	22.300	21.395	24,492
2021-10-19	22.250	22.250	22.200	22.200	21.299	9,462
2021-10-18	22.250	22.250	22.250	22.250	21.347	5,432
2021-10-15	22.150	22.200	22.000	22.200	21.299	30,053
2021-10-14	22.000	22.350	22.000	22.350	21.443	6,269

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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