Chant Sincere Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 69.800 | 69.900 | 68.900 | 69.000 | 69.000 | 278,241 |
| 2024-08-01 | 70.700 | 70.800 | 70.000 | 70.700 | 70.700 | 170,266 |
| 2024-07-31 | 68.700 | 69.500 | 68.700 | 68.900 | 68.900 | 264,580 |
| 2024-07-30 | 69.000 | 69.300 | 67.500 | 69.100 | 69.100 | 391,592 |
| 2024-07-29 | 71.100 | 71.100 | 69.000 | 69.100 | 69.100 | 233,428 |
| 2024-07-26 | 68.500 | 71.000 | 68.500 | 70.400 | 70.400 | 318,442 |
| 2024-07-23 | 71.400 | 71.600 | 70.800 | 71.100 | 71.100 | 162,719 |
| 2024-07-22 | 72.600 | 72.600 | 69.400 | 70.200 | 70.200 | 707,038 |
| 2024-07-19 | 74.200 | 74.200 | 72.600 | 72.600 | 72.600 | 486,216 |
| 2024-07-18 | 75.000 | 75.100 | 73.800 | 74.500 | 74.500 | 330,299 |
| 2024-07-17 | 76.600 | 77.200 | 75.400 | 75.400 | 75.400 | 501,796 |
| 2024-07-16 | 77.500 | 78.500 | 76.200 | 76.500 | 76.500 | 402,062 |
| 2024-07-15 | 78.900 | 79.200 | 76.500 | 76.500 | 76.500 | 872,710 |
| 2024-07-12 | 75.800 | 79.100 | 75.800 | 78.200 | 78.200 | 1,214,015 |
| 2024-07-11 | 77.800 | 77.800 | 75.600 | 75.700 | 75.700 | 888,665 |
| 2024-07-10 | 77.300 | 78.000 | 75.800 | 77.200 | 77.200 | 486,064 |
| 2024-07-09 | 77.000 | 78.000 | 76.200 | 76.200 | 76.200 | 370,273 |
| 2024-07-08 | 78.500 | 78.600 | 77.100 | 77.600 | 77.600 | 612,568 |
| 2024-07-05 | 81.500 | 81.500 | 78.200 | 78.900 | 78.900 | 804,650 |
| 2024-07-04 | 79.900 | 81.500 | 79.700 | 80.700 | 80.700 | 1,348,700 |
| 2024-07-03 | 74.900 | 79.500 | 74.900 | 79.000 | 79.000 | 1,191,188 |
| 2024-07-02 | 75.400 | 76.000 | 74.800 | 74.800 | 74.800 | 355,570 |
| 2024-07-01 | 72.600 | 74.900 | 72.600 | 74.700 | 74.700 | 386,962 |
| 2024-06-28 | 72.000 | 72.900 | 71.500 | 72.600 | 72.600 | 92,469 |
| 2024-06-27 | 72.200 | 72.600 | 72.000 | 72.200 | 72.200 | 143,383 |
| 2024-06-26 | 71.800 | 73.400 | 71.800 | 72.500 | 72.500 | 127,405 |
| 2024-06-25 | 72.500 | 72.500 | 71.000 | 72.200 | 72.200 | 219,607 |
| 2024-06-24 | 73.500 | 73.500 | 72.500 | 72.500 | 72.500 | 209,569 |
| 2024-06-21 | 73.700 | 74.300 | 73.000 | 73.400 | 73.400 | 144,339 |
| 2024-06-20 | 73.600 | 74.300 | 73.000 | 73.700 | 73.700 | 235,637 |
| 2024-06-19 | 74.600 | 75.000 | 74.000 | 74.200 | 74.200 | 313,187 |
| 2024-06-18 | 74.700 | 74.800 | 74.400 | 74.600 | 74.600 | 94,730 |
| 2024-06-17 | 74.700 | 75.300 | 74.400 | 75.100 | 75.100 | 150,387 |
| 2024-06-14 | 75.100 | 75.200 | 74.500 | 74.700 | 74.700 | 197,422 |
| 2024-06-13 | 76.000 | 76.000 | 74.700 | 74.700 | 74.700 | 435,559 |
| 2024-06-12 | 76.800 | 76.900 | 75.800 | 75.800 | 75.800 | 210,980 |
| 2024-06-11 | 77.000 | 77.000 | 75.000 | 76.000 | 76.000 | 249,939 |
| 2024-06-07 | 74.800 | 76.300 | 74.800 | 76.200 | 76.200 | 179,578 |
| 2024-06-06 | 76.200 | 77.200 | 74.700 | 75.400 | 75.400 | 348,746 |
| 2024-06-05 | 75.800 | 75.800 | 74.400 | 74.600 | 74.600 | 340,252 |
| 2024-06-04 | 77.200 | 77.200 | 75.500 | 75.800 | 75.800 | 377,572 |
| 2024-06-03 | 77.700 | 78.200 | 77.100 | 77.600 | 77.600 | 253,522 |
| 2024-05-31 | 76.200 | 78.100 | 76.200 | 77.600 | 77.600 | 380,232 |
| 2024-05-30 | 77.000 | 77.400 | 75.900 | 76.100 | 76.100 | 283,661 |
| 2024-05-29 | 77.800 | 77.900 | 77.000 | 77.000 | 77.000 | 333,853 |
| 2024-05-28 | 78.400 | 78.400 | 77.000 | 77.800 | 77.800 | 257,819 |
| 2024-05-27 | 77.900 | 80.000 | 77.200 | 78.000 | 78.000 | 692,811 |
| 2024-05-24 | 77.000 | 77.500 | 75.600 | 76.500 | 76.500 | 777,762 |
| 2024-05-23 | 75.500 | 77.500 | 75.400 | 77.100 | 77.100 | 512,334 |
| 2024-05-22 | 77.000 | 77.000 | 76.000 | 76.100 | 76.100 | 212,863 |
| 2024-05-21 | 75.500 | 76.500 | 75.100 | 76.500 | 76.500 | 232,256 |
| 2024-05-20 | 75.600 | 76.300 | 74.900 | 75.600 | 75.600 | 241,447 |
| 2024-05-17 | 75.800 | 75.800 | 74.800 | 74.800 | 74.800 | 174,244 |
| 2024-05-16 | 76.400 | 76.400 | 74.900 | 75.800 | 75.800 | 184,715 |
| 2024-05-15 | 75.900 | 76.000 | 75.400 | 75.800 | 75.800 | 137,730 |
| 2024-05-14 | 76.200 | 76.200 | 75.100 | 75.500 | 75.500 | 135,721 |
| 2024-05-13 | 76.700 | 76.700 | 74.900 | 76.100 | 76.100 | 209,604 |
| 2024-05-10 | 75.500 | 76.200 | 75.100 | 76.000 | 76.000 | 340,851 |
| 2024-05-09 | 75.200 | 75.500 | 74.500 | 74.700 | 74.700 | 184,520 |
| 2024-05-08 | 74.200 | 76.300 | 73.700 | 75.200 | 75.200 | 682,151 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 2.9996 TWD |
| 2022-07-15 | 1.9985 TWD |
| 2021-08-26 | 1.4997 TWD |
| 2020-07-08 | 1.2106 TWD |
| 2019-07-08 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.