Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	31.000	31.100	30.650	30.900	30.900	369,303
2025-04-30	31.200	31.500	30.550	30.950	30.950	355,002
2025-04-29	30.800	31.300	30.800	31.200	31.200	505,050
2025-04-28	29.850	30.800	29.850	30.800	30.800	662,843
2025-04-25	29.850	30.050	29.800	29.900	29.900	75,015
2025-04-24	30.000	30.000	29.550	29.650	29.650	86,003
2025-04-23	29.900	30.000	29.800	29.850	29.850	148,001
2025-04-22	29.350	29.850	29.350	29.700	29.700	156,001
2025-04-21	29.950	30.350	29.750	29.750	29.750	190,002
2025-04-18	30.100	30.150	30.000	30.050	30.050	105,052
2025-04-17	30.250	30.500	29.950	30.100	30.100	335,666
2025-04-16	29.300	30.300	29.300	30.150	30.150	458,021
2025-04-15	29.050	29.650	29.050	29.350	29.350	239,389
2025-04-14	29.000	29.250	28.700	29.050	29.050	240,007
2025-04-11	29.300	29.300	28.300	28.650	28.650	381,149
2025-04-10	28.800	29.600	28.500	29.550	29.550	509,153
2025-04-09	27.450	27.850	27.000	27.150	27.150	476,170
2025-04-08	27.100	27.900	26.350	27.700	27.700	640,315
2025-04-07	27.000	27.300	27.000	27.000	27.000	1,254,260
2025-04-02	30.000	30.000	29.750	29.950	29.950	124,278
2025-04-01	29.700	30.400	29.650	29.900	29.900	415,012
2025-03-31	29.850	30.150	29.500	29.500	29.500	546,058
2025-03-28	30.850	30.850	30.300	30.350	30.350	322,014
2025-03-27	30.600	30.750	30.300	30.750	30.750	264,123
2025-03-26	30.650	30.650	30.450	30.500	30.500	90,008
2025-03-25	30.600	30.750	30.250	30.400	30.400	170,086
2025-03-24	30.950	31.150	30.400	30.600	30.600	347,010
2025-03-21	30.400	30.800	30.300	30.650	30.650	380,043
2025-03-20	30.300	30.450	30.150	30.350	30.350	282,092
2025-03-19	30.100	30.200	30.050	30.150	30.150	122,674
2025-03-18	29.950	30.350	29.950	30.050	30.050	337,377
2025-03-17	30.050	30.150	29.950	29.950	29.950	166,011
2025-03-14	29.600	30.100	29.500	29.750	29.750	229,387
2025-03-13	30.450	30.500	29.650	29.650	29.650	374,019
2025-03-12	30.800	30.900	30.200	30.250	30.250	337,479
2025-03-11	30.150	30.700	29.500	30.700	30.700	940,664
2025-03-10	30.500	30.500	29.650	29.650	29.650	366,761
2025-03-07	30.100	30.500	29.850	30.300	30.300	338,537
2025-03-06	30.000	30.800	29.850	30.050	30.050	1,297,200
2025-03-05	29.350	29.600	29.250	29.600	29.600	293,700
2025-03-04	29.250	29.400	29.100	29.350	29.350	330,111
2025-03-03	29.000	29.300	29.000	29.250	29.250	344,099
2025-02-27	28.850	29.000	28.800	29.000	29.000	101,010
2025-02-26	28.900	29.050	28.800	28.850	28.850	146,055
2025-02-25	28.950	29.150	28.600	28.800	28.800	137,009
2025-02-24	28.900	28.950	28.700	28.700	28.700	117,224
2025-02-21	28.600	28.900	28.600	28.700	28.700	217,100
2025-02-20	28.400	28.550	28.300	28.500	28.500	135,097
2025-02-19	28.150	28.450	28.150	28.150	28.150	71,161
2025-02-18	28.300	28.350	28.150	28.150	28.150	125,441
2025-02-17	28.600	28.600	28.300	28.300	28.300	135,314
2025-02-14	28.350	28.450	28.150	28.350	28.350	167,002
2025-02-13	28.250	28.300	28.100	28.150	28.150	102,103
2025-02-12	27.750	28.400	27.750	28.250	28.250	203,001
2025-02-11	28.250	28.300	27.750	27.750	27.750	851,591
2025-02-10	28.900	28.900	28.600	28.650	28.650	218,815
2025-02-07	28.950	29.250	28.850	29.200	29.200	340,098
2025-02-06	29.000	29.200	28.650	29.200	29.200	298,000
2025-02-05	28.650	28.950	28.650	28.900	28.900	239,153
2025-02-04	28.650	28.800	28.500	28.650	28.650	187,007

← NewerPage 7 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.