Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.250	29.450	29.250	29.300	29.300	59,190
2026-04-23	29.500	29.500	29.050	29.250	29.250	63,105
2026-04-22	29.350	29.400	29.250	29.350	29.350	82,100
2026-04-21	29.300	29.500	29.200	29.350	29.350	80,744
2026-04-20	29.400	29.400	29.100	29.300	29.300	196,448
2026-04-17	29.400	29.400	29.250	29.300	29.300	73,552
2026-04-16	29.250	29.450	29.250	29.450	29.450	66,157
2026-04-15	29.600	29.600	29.400	29.450	29.450	118,316
2026-04-14	29.350	29.400	29.300	29.400	29.400	41,291
2026-04-13	29.250	29.350	29.250	29.350	29.350	80,307
2026-04-10	29.400	29.400	29.000	29.350	29.350	136,001
2026-04-09	29.250	29.400	29.200	29.400	29.400	44,190
2026-04-08	29.250	29.400	29.250	29.350	29.350	86,600
2026-04-07	29.150	29.250	29.100	29.150	29.150	45,010
2026-04-02	29.300	29.300	29.150	29.150	29.150	21,058
2026-04-01	29.100	29.300	29.100	29.300	29.300	88,083
2026-03-31	29.100	29.200	29.000	29.050	29.050	79,018
2026-03-30	29.200	29.200	28.950	29.200	29.200	178,006
2026-03-27	29.150	29.250	29.100	29.200	29.200	82,017
2026-03-26	29.050	29.300	29.050	29.250	29.250	128,096
2026-03-25	29.100	29.250	29.000	29.250	29.250	99,107
2026-03-24	29.150	29.300	28.950	29.100	29.100	255,079
2026-03-23	29.200	29.200	28.900	29.050	29.050	206,112
2026-03-20	29.650	29.650	29.300	29.450	29.450	79,501
2026-03-19	29.650	29.700	29.600	29.600	29.600	105,195
2026-03-18	29.700	29.700	29.600	29.600	29.600	52,149
2026-03-17	29.550	29.600	29.350	29.600	29.600	167,865
2026-03-16	29.100	29.500	29.100	29.450	29.450	90,301
2026-03-13	29.300	29.350	29.050	29.300	29.300	175,169
2026-03-12	29.400	29.450	29.050	29.300	29.300	799,395
2026-03-11	30.050	30.500	30.050	30.350	30.350	313,004
2026-03-10	29.800	30.000	29.750	30.000	30.000	100,399
2026-03-09	29.850	29.850	29.250	29.350	29.350	182,108
2026-03-06	29.900	30.200	29.900	30.000	30.000	186,150
2026-03-05	29.700	30.150	29.650	30.100	30.100	71,061
2026-03-04	29.600	29.700	29.300	29.650	29.650	91,450
2026-03-03	29.950	30.100	29.700	29.750	29.750	91,344
2026-03-02	29.800	30.050	29.800	29.950	29.950	43,134
2026-02-26	29.900	30.200	29.900	30.000	30.000	150,935
2026-02-25	29.650	29.900	29.650	29.900	29.900	116,531
2026-02-24	29.700	29.750	29.550	29.650	29.650	47,952
2026-02-23	29.800	29.800	29.500	29.700	29.700	196,339
2026-02-11	30.000	30.000	29.600	29.800	29.800	145,609
2026-02-10	30.050	30.050	29.750	29.800	29.800	166,234
2026-02-09	29.700	29.700	29.250	29.400	29.400	137,822
2026-02-06	29.650	29.650	29.350	29.650	29.650	138,400
2026-02-05	29.550	29.700	29.550	29.650	29.650	61,013
2026-02-04	29.600	29.800	29.550	29.800	29.800	148,154
2026-02-03	29.650	29.850	29.600	29.750	29.750	36,100
2026-02-02	29.500	29.650	29.400	29.650	29.650	59,121
2026-01-30	29.700	29.750	29.450	29.700	29.700	134,025
2026-01-29	30.000	30.000	29.550	29.950	29.950	110,487
2026-01-28	30.300	30.400	29.950	30.050	30.050	82,114
2026-01-27	29.850	30.250	29.850	30.200	30.200	186,271
2026-01-26	29.750	29.850	29.650	29.800	29.800	152,002
2026-01-23	29.900	29.900	29.650	29.700	29.700	102,292
2026-01-22	29.900	29.900	29.700	29.800	29.800	65,822
2026-01-21	29.900	29.900	29.750	29.850	29.850	103,054
2026-01-20	30.050	30.050	29.850	30.000	30.000	119,982
2026-01-19	29.900	30.200	29.700	30.050	30.050	135,151

← NewerPage 3 of 21 · 1,224 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.