Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.000	32.000	31.650	31.900	31.900	109,186
2025-07-25	31.950	32.000	31.650	31.900	31.900	164,001
2025-07-24	32.050	32.050	31.800	31.900	31.900	101,565
2025-07-23	31.700	32.000	31.600	31.900	31.900	158,001
2025-07-22	32.100	32.100	31.650	31.800	31.800	161,002
2025-07-21	31.800	32.000	31.750	32.000	32.000	185,155
2025-07-18	31.800	31.850	31.650	31.800	31.800	71,051
2025-07-17	31.550	31.850	31.550	31.750	31.750	112,020
2025-07-16	31.600	31.600	31.450	31.550	31.550	86,001
2025-07-15	31.400	31.600	31.400	31.550	31.550	133,200
2025-07-14	31.350	31.650	31.350	31.500	31.500	69,022
2025-07-11	31.100	31.500	31.100	31.500	31.500	266,000
2025-07-10	31.650	31.700	31.250	31.250	31.250	202,325
2025-07-09	32.550	32.700	31.500	31.550	31.550	398,100
2025-07-08	31.200	31.650	30.950	31.500	31.500	174,001
2025-07-07	31.050	31.350	31.050	31.350	31.350	84,206
2025-07-04	32.100	32.100	31.400	31.400	31.400	212,003
2025-07-03	31.700	31.750	31.500	31.700	31.700	60,052
2025-07-02	31.450	31.750	31.400	31.700	31.700	140,001
2025-07-01	31.850	32.100	31.800	31.800	31.800	153,043
2025-06-30	32.300	32.400	31.800	31.950	31.950	166,000
2025-06-27	31.650	32.400	31.650	32.300	32.300	315,465
2025-06-26	31.400	31.650	31.400	31.450	31.450	99,646
2025-06-25	31.250	31.450	31.200	31.350	31.350	115,224
2025-06-24	30.750	31.450	30.750	31.400	31.400	172,000
2025-06-23	30.250	30.700	30.000	30.600	30.600	219,513
2025-06-20	30.950	31.100	30.400	30.600	30.600	346,063
2025-06-19	32.100	32.100	31.050	31.100	31.100	371,035
2025-06-18	31.900	32.100	31.600	32.100	32.100	258,087
2025-06-17	32.700	32.700	31.500	31.800	31.800	470,203
2025-06-16	32.850	32.950	32.200	32.700	32.700	447,398
2025-06-13	32.750	33.050	32.200	32.550	32.550	502,004
2025-06-12	33.150	33.800	32.150	32.850	32.850	1,372,510
2025-06-11	32.250	33.650	31.850	32.950	32.950	2,293,600
2025-06-10	32.450	32.700	31.400	31.600	31.600	1,235,300
2025-06-09	31.600	33.000	31.000	32.050	32.050	2,171,820
2025-06-06	29.850	30.150	29.850	30.000	30.000	152,010
2025-06-05	29.900	30.250	29.800	30.050	30.050	150,124
2025-06-04	29.900	29.950	29.800	29.900	29.900	157,004
2025-06-03	30.050	30.100	29.850	29.900	29.900	128,369
2025-06-02	30.250	30.300	29.650	30.050	30.050	226,105
2025-05-29	30.350	30.650	30.250	30.350	30.350	82,000
2025-05-28	30.900	30.900	30.300	30.300	30.300	76,010
2025-05-27	30.500	30.750	30.250	30.300	30.300	177,062
2025-05-26	30.350	30.700	30.050	30.650	30.650	112,617
2025-05-23	31.200	31.250	30.300	30.300	30.300	290,050
2025-05-22	31.200	31.250	31.000	31.150	31.150	97,020
2025-05-21	31.250	31.350	31.100	31.200	31.200	125,104
2025-05-20	31.750	31.750	31.000	31.250	31.250	127,000
2025-05-19	31.400	32.000	31.400	31.450	31.450	282,104
2025-05-16	30.900	31.400	30.750	31.400	31.400	451,100
2025-05-15	31.700	31.700	31.000	31.050	31.050	334,282
2025-05-14	32.000	32.000	31.500	31.550	31.550	255,356
2025-05-13	32.100	32.100	31.450	31.800	31.800	410,272
2025-05-12	31.850	31.950	31.450	31.550	31.550	294,441
2025-05-09	31.900	32.100	31.550	31.600	31.600	505,041
2025-05-08	30.900	31.700	30.900	31.300	31.300	884,212
2025-05-07	30.600	30.700	30.350	30.600	30.600	216,001
2025-05-06	30.100	30.900	30.100	30.600	30.600	262,010
2025-05-05	30.900	31.100	30.000	30.750	30.750	334,001

← NewerPage 6 of 21 · 1,225 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.