Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	28.600	29.000	28.100	29.000	29.000	282,002
2025-01-22	28.400	28.500	28.250	28.250	28.250	75,000
2025-01-21	28.400	28.750	28.200	28.500	28.500	92,000
2025-01-20	28.450	28.850	28.400	28.600	28.600	142,000
2025-01-17	28.200	28.700	28.200	28.400	28.400	82,000
2025-01-16	28.200	28.650	28.200	28.300	28.300	206,000
2025-01-15	28.800	28.800	28.500	28.500	28.500	69,000
2025-01-14	28.950	28.950	28.600	28.700	28.700	102,000
2025-01-13	28.950	28.950	28.350	28.750	28.750	715,000
2025-01-10	30.700	30.700	28.200	28.350	28.350	1,358,000
2025-01-09	28.500	29.200	28.300	28.900	28.900	621,000
2025-01-08	28.150	28.600	28.100	28.450	28.450	229,000
2025-01-07	28.200	28.400	27.800	28.150	28.150	131,000
2025-01-06	28.000	28.250	27.800	28.100	28.100	209,000
2025-01-03	28.050	28.250	27.900	28.150	28.150	121,000
2025-01-02	27.800	28.100	27.550	28.000	28.000	199,000
2024-12-31	28.050	28.250	27.700	27.800	27.800	147,000
2024-12-30	28.600	28.600	28.000	28.050	28.050	100,000
2024-12-27	28.950	28.950	28.250	28.400	28.400	201,000
2024-12-26	27.350	29.000	27.350	28.250	28.250	879,000
2024-12-25	27.500	27.500	27.300	27.300	27.300	60,000
2024-12-24	27.600	27.950	27.450	27.500	27.500	53,000
2024-12-23	27.650	28.000	27.600	27.800	27.800	62,000
2024-12-20	28.000	28.150	27.700	27.900	27.900	37,000
2024-12-19	27.850	27.900	27.400	27.900	27.900	107,000
2024-12-18	27.950	28.000	27.750	27.950	27.950	55,000
2024-12-17	27.750	27.950	27.600	27.950	27.950	130,000
2024-12-16	27.700	28.000	27.700	27.750	27.750	150,000
2024-12-13	28.550	28.550	27.000	27.650	27.650	547,000
2024-12-12	28.900	29.000	28.500	28.600	28.600	284,000
2024-12-11	28.500	29.200	28.300	28.850	28.850	1,006,000
2024-12-10	28.600	28.600	27.950	28.000	28.000	359,000
2024-12-09	27.650	27.800	27.550	27.650	27.650	137,000
2024-12-06	27.500	27.600	27.350	27.550	27.550	83,000
2024-12-05	27.550	27.800	27.500	27.500	27.500	97,000
2024-12-04	27.350	27.650	27.300	27.550	27.550	60,000
2024-12-03	27.750	27.750	27.300	27.300	27.300	112,000
2024-12-02	27.850	27.850	27.550	27.600	27.600	121,000
2024-11-29	27.600	27.750	27.600	27.750	27.750	178,000
2024-11-28	27.550	27.800	27.300	27.600	27.600	255,000
2024-11-27	27.100	27.750	27.100	27.500	27.500	458,000
2024-11-26	26.900	27.000	26.800	27.000	27.000	69,000
2024-11-25	26.800	27.250	26.800	26.900	26.900	32,000
2024-11-22	27.250	27.250	26.800	26.800	26.800	121,000
2024-11-21	27.350	27.350	27.200	27.200	27.200	103,000
2024-11-20	27.050	27.450	27.050	27.200	27.200	147,072
2024-11-19	26.550	28.100	26.400	27.000	27.000	1,055,000
2024-11-18	26.650	26.650	26.450	26.500	26.500	56,000
2024-11-15	26.650	26.650	26.400	26.600	26.600	146,000
2024-11-14	26.300	26.600	26.250	26.350	26.350	44,000
2024-11-13	27.300	27.300	26.350	26.500	26.500	138,000
2024-11-12	26.350	26.350	26.150	26.200	26.200	57,000
2024-11-11	26.400	26.400	26.250	26.350	26.350	49,000
2024-11-08	26.250	26.400	26.200	26.250	26.250	75,000
2024-11-07	26.200	26.400	26.200	26.250	26.250	44,000
2024-11-06	26.250	26.250	26.100	26.200	26.200	33,000
2024-11-05	26.150	26.350	26.100	26.250	26.250	40,000
2024-11-04	26.250	26.300	26.100	26.150	26.150	54,000
2024-11-01	26.100	26.250	25.900	26.250	26.250	49,000
2024-10-31	26.200	26.200	26.200	26.200	26.200	0

← NewerPage 8 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.