Chi Sheng Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.250	26.300	26.100	26.200	26.200	43,000
2024-10-29	26.550	26.550	26.200	26.250	26.250	96,000
2024-10-28	26.000	27.200	26.000	26.300	26.300	472,000
2024-10-25	26.050	26.200	26.000	26.050	26.050	108,000
2024-10-24	26.200	26.250	26.050	26.150	26.150	58,000
2024-10-23	26.050	26.200	25.950	26.050	26.050	55,000
2024-10-22	25.950	26.100	25.950	26.050	26.050	10,000
2024-10-21	26.000	26.250	25.950	26.000	26.000	76,000
2024-10-18	26.050	26.050	25.950	26.000	26.000	35,000
2024-10-17	26.100	26.300	26.050	26.050	26.050	36,000
2024-10-16	26.050	26.150	25.950	26.100	26.100	107,000
2024-10-15	26.300	26.300	26.100	26.150	26.150	34,000
2024-10-14	26.000	26.600	25.900	26.000	26.000	72,000
2024-10-11	26.050	26.100	25.950	26.100	26.100	59,000
2024-10-09	26.500	26.500	26.000	26.050	26.050	74,000
2024-10-08	26.150	26.500	26.150	26.250	26.250	47,000
2024-10-07	26.550	26.550	26.150	26.250	26.250	47,000
2024-10-04	26.400	26.950	26.250	26.250	26.250	87,000
2024-10-03	26.400	26.400	26.400	26.400	26.400	0
2024-10-02	26.400	26.400	26.400	26.400	26.400	0
2024-10-01	26.450	26.900	26.350	26.400	26.400	46,000
2024-09-30	26.150	26.450	26.100	26.450	26.450	71,000
2024-09-27	26.450	26.450	26.200	26.300	26.300	43,000
2024-09-26	26.400	26.650	26.200	26.250	26.250	51,000
2024-09-25	26.150	26.400	26.100	26.250	26.250	39,000
2024-09-24	26.350	26.350	26.100	26.150	26.150	65,000
2024-09-23	26.250	26.350	26.200	26.250	26.250	24,000
2024-09-20	26.350	26.400	26.100	26.250	26.250	42,000
2024-09-19	26.350	26.400	26.150	26.250	26.250	18,000
2024-09-18	26.300	26.350	26.150	26.250	26.250	54,000
2024-09-16	26.100	26.100	26.000	26.050	26.050	43,000
2024-09-13	26.150	26.450	26.050	26.100	26.100	45,000
2024-09-12	26.500	26.500	26.050	26.150	26.150	46,000
2024-09-11	26.200	26.200	25.950	25.950	25.950	85,000
2024-09-10	25.950	26.750	25.900	25.950	25.950	110,000
2024-09-09	25.700	25.950	25.700	25.900	25.900	49,000
2024-09-06	26.150	26.150	25.950	25.950	25.950	91,000
2024-09-05	25.900	26.650	25.900	26.150	26.150	94,000
2024-09-04	26.150	26.250	25.700	25.900	25.900	127,000
2024-09-03	26.500	26.950	26.450	26.550	26.550	110,000
2024-09-02	26.400	26.500	26.400	26.450	26.450	74,000
2024-08-30	26.150	26.400	26.150	26.250	26.250	26,000
2024-08-29	26.100	26.350	26.100	26.150	26.150	44,000
2024-08-28	26.200	26.300	26.100	26.150	26.150	95,000
2024-08-27	26.400	26.400	26.150	26.150	26.150	44,000
2024-08-26	26.350	26.350	26.100	26.150	26.150	98,000
2024-08-23	26.200	26.450	26.150	26.250	26.250	130,000
2024-08-22	27.350	27.400	27.100	27.300	26.300	400,000
2024-08-21	27.000	27.400	26.950	27.350	26.348	979,000
2024-08-20	27.100	27.350	26.900	27.100	26.107	176,000
2024-08-19	26.950	27.200	26.900	26.900	25.915	80,000
2024-08-16	27.000	27.550	26.850	27.050	27.050	199,000
2024-08-15	26.750	26.900	26.550	26.900	26.900	130,000
2024-08-14	26.700	26.700	26.350	26.450	26.450	393,000
2024-08-13	26.700	26.700	26.450	26.500	26.500	90,000
2024-08-12	26.450	26.950	26.450	26.700	26.700	215,000
2024-08-09	26.650	26.750	26.300	26.400	26.400	253,000
2024-08-08	26.100	26.250	25.850	26.200	26.200	88,000
2024-08-07	25.550	26.350	25.550	26.150	26.150	166,000
2024-08-06	25.800	25.900	24.550	25.550	25.550	336,000

← NewerPage 9 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.