Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.100	30.200	30.050	30.100	30.100	97,099
2025-10-20	30.000	30.100	30.000	30.050	30.050	29,140
2025-10-17	30.150	30.150	29.900	29.950	29.950	87,570
2025-10-16	30.050	30.200	30.050	30.150	30.150	57,070
2025-10-15	29.800	30.100	29.800	30.000	30.000	118,000
2025-10-14	30.300	30.300	29.800	29.800	29.800	242,263
2025-10-13	30.200	30.350	29.500	30.200	30.200	259,050
2025-10-09	30.900	30.900	30.400	30.450	30.450	176,010
2025-10-08	30.500	30.850	30.400	30.650	30.650	179,369
2025-10-07	30.700	30.800	30.550	30.550	30.550	52,004
2025-10-03	30.800	30.950	30.400	30.850	30.850	286,032
2025-10-02	30.800	31.200	30.550	30.850	30.850	201,092
2025-10-01	30.400	30.600	30.200	30.500	30.500	59,001
2025-09-30	30.300	30.450	30.300	30.400	30.400	55,042
2025-09-29	30.300	30.300	30.300	30.300	30.300	0
2025-09-26	30.300	30.350	30.100	30.300	30.300	127,002
2025-09-25	30.300	30.450	30.250	30.450	30.450	74,000
2025-09-24	30.100	30.400	30.100	30.250	30.250	88,010
2025-09-23	30.100	30.200	30.000	30.050	30.050	222,090
2025-09-22	30.100	30.250	30.100	30.150	30.150	70,001
2025-09-19	30.250	30.350	30.100	30.350	30.350	76,349
2025-09-18	29.950	30.300	29.950	30.300	30.300	90,277
2025-09-17	30.000	30.200	29.900	30.000	30.000	159,050
2025-09-16	30.000	30.200	29.900	30.200	30.200	208,011
2025-09-15	30.050	30.250	30.000	30.100	30.100	222,940
2025-09-12	30.100	30.400	30.100	30.250	30.250	101,459
2025-09-11	30.350	30.500	30.100	30.100	30.100	313,134
2025-09-10	31.000	31.000	30.400	30.500	30.500	521,000
2025-09-09	30.800	31.450	30.800	31.150	31.150	1,088,190
2025-09-08	32.800	32.850	32.200	32.200	32.200	218,131
2025-09-05	32.850	32.900	32.400	32.650	32.650	185,062
2025-09-04	32.400	32.900	32.400	32.800	32.800	204,039
2025-09-03	32.600	32.600	32.300	32.400	32.400	217,423
2025-09-02	31.350	32.900	31.300	32.800	32.800	587,541
2025-09-01	31.000	31.300	31.000	31.150	31.150	140,120
2025-08-29	31.550	31.550	31.200	31.250	31.250	133,064
2025-08-28	31.500	31.650	31.350	31.550	31.550	100,005
2025-08-27	31.600	31.650	31.200	31.450	31.450	428,105
2025-08-26	31.450	31.750	31.250	31.600	31.600	372,953
2025-08-25	32.333	32.381	32.048	32.095	31.095	1,130,061
2025-08-22	32.238	32.381	32.048	32.143	31.141	646,129
2025-08-21	31.762	32.429	31.762	32.238	31.234	726,252
2025-08-20	31.714	32.000	31.714	31.857	30.865	470,827
2025-08-19	33.700	34.000	33.400	33.450	33.450	456,191
2025-08-18	33.400	33.750	33.050	33.600	33.600	804,261
2025-08-15	33.500	33.500	32.750	33.200	33.200	553,020
2025-08-14	32.700	33.200	32.650	33.050	33.050	329,092
2025-08-13	32.900	32.900	32.600	32.700	32.700	230,559
2025-08-12	32.450	32.800	32.050	32.700	32.700	417,244
2025-08-11	31.950	32.450	31.900	32.200	32.200	367,032
2025-08-08	32.500	32.500	31.800	31.800	31.800	445,099
2025-08-07	33.500	33.600	31.700	32.150	32.150	846,020
2025-08-06	32.200	32.550	32.050	32.500	32.500	225,055
2025-08-05	31.750	32.250	31.700	32.050	32.050	174,196
2025-08-04	31.150	31.550	31.150	31.450	31.450	108,933
2025-08-01	31.400	31.400	31.400	31.400	31.400	120,778
2025-07-31	31.600	31.850	31.400	31.400	31.400	347,261
2025-07-30	31.900	31.950	31.800	31.950	31.950	67,000
2025-07-29	32.000	32.000	31.750	31.950	31.950	126,001
2025-07-28	32.000	32.000	31.650	31.900	31.900	109,186

← NewerPage 5 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.