Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.800	30.150	29.800	29.950	29.950	227,155
2026-01-15	29.500	29.850	29.500	29.800	29.800	142,452
2026-01-14	29.300	29.600	29.250	29.600	29.600	130,751
2026-01-13	29.200	29.300	29.150	29.300	29.300	77,201
2026-01-12	29.150	29.400	29.150	29.200	29.200	122,005
2026-01-09	29.300	29.500	29.100	29.250	29.250	162,020
2026-01-08	29.150	29.200	29.000	29.200	29.200	95,060
2026-01-07	28.900	29.050	28.900	28.950	28.950	87,052
2026-01-06	29.200	29.200	28.850	28.850	28.850	294,186
2026-01-05	29.300	29.400	28.900	29.150	29.150	191,526
2026-01-02	29.400	29.500	29.300	29.300	29.300	99,050
2025-12-31	29.400	29.550	29.400	29.450	29.450	61,501
2025-12-30	29.400	29.450	29.300	29.350	29.350	84,014
2025-12-29	29.400	29.500	29.350	29.400	29.400	69,000
2025-12-26	29.400	29.400	29.350	29.400	29.400	81,217
2025-12-24	29.400	29.500	29.350	29.450	29.450	74,119
2025-12-23	29.500	29.650	29.350	29.450	29.450	57,585
2025-12-22	29.400	29.500	29.250	29.350	29.350	90,011
2025-12-19	29.350	29.600	29.350	29.400	29.400	100,103
2025-12-18	29.400	29.500	29.250	29.350	29.350	88,100
2025-12-17	29.500	29.600	29.000	29.400	29.400	461,310
2025-12-16	29.950	30.100	29.650	29.700	29.700	159,004
2025-12-15	29.700	30.000	29.700	29.950	29.950	80,603
2025-12-12	29.900	30.100	29.900	30.000	30.000	45,332
2025-12-11	29.700	30.000	29.700	29.900	29.900	46,500
2025-12-10	29.850	30.450	29.850	29.950	29.950	110,006
2025-12-09	29.700	29.850	29.550	29.750	29.750	49,009
2025-12-08	29.850	29.900	29.650	29.700	29.700	85,062
2025-12-05	30.000	30.200	29.850	29.900	29.900	70,407
2025-12-04	29.850	30.200	29.850	30.100	30.100	42,010
2025-12-03	29.600	30.750	29.300	30.050	30.050	763,945
2025-12-02	29.800	29.900	29.200	29.850	29.850	482,023
2025-12-01	29.650	29.850	29.600	29.750	29.750	72,034
2025-11-28	29.500	29.650	29.500	29.650	29.650	110,763
2025-11-27	29.500	29.550	29.350	29.500	29.500	84,100
2025-11-26	29.750	29.750	29.350	29.550	29.550	155,339
2025-11-25	29.700	29.700	29.300	29.550	29.550	91,401
2025-11-24	29.300	29.350	29.200	29.350	29.350	52,038
2025-11-21	29.400	29.400	29.100	29.250	29.250	173,240
2025-11-20	29.400	29.600	29.150	29.500	29.500	180,264
2025-11-19	29.150	29.600	29.150	29.350	29.350	89,000
2025-11-18	29.700	29.700	29.200	29.300	29.300	330,090
2025-11-17	29.950	29.950	29.450	29.700	29.700	211,819
2025-11-14	30.150	30.150	29.850	30.000	30.000	157,602
2025-11-13	30.300	30.350	30.100	30.150	30.150	93,449
2025-11-12	30.100	30.300	30.050	30.250	30.250	119,492
2025-11-11	29.800	30.300	29.800	30.100	30.100	183,047
2025-11-10	30.250	30.250	29.100	30.000	30.000	1,096,272
2025-11-07	30.450	30.700	30.200	30.400	30.400	99,101
2025-11-06	30.600	30.950	30.500	30.550	30.550	239,105
2025-11-05	30.350	30.750	30.250	30.750	30.750	128,071
2025-11-04	30.350	30.700	30.350	30.550	30.550	114,070
2025-11-03	30.550	30.550	30.300	30.300	30.300	45,251
2025-10-31	30.050	30.400	30.050	30.400	30.400	76,099
2025-10-30	30.100	30.200	29.950	30.200	30.200	159,555
2025-10-29	30.200	30.250	29.950	30.150	30.150	140,043
2025-10-28	30.250	30.300	30.100	30.100	30.100	89,292
2025-10-27	30.300	30.500	30.100	30.450	30.450	145,652
2025-10-23	30.300	30.550	30.250	30.300	30.300	40,061
2025-10-22	30.100	30.500	30.050	30.450	30.450	119,954

← NewerPage 4 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.