Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	74.100	74.100	72.900	74.000	74.000	343,669
2024-05-06	73.400	74.200	73.100	74.100	74.100	387,039
2024-05-03	72.900	73.000	71.600	72.700	72.700	223,403
2024-05-02	71.600	73.000	71.400	72.500	72.500	602,700
2024-04-30	71.100	71.600	70.400	71.600	71.600	272,953
2024-04-29	70.900	71.200	70.200	70.400	70.400	228,089
2024-04-26	70.700	70.800	70.200	70.200	70.200	206,889
2024-04-25	71.700	71.700	70.200	70.700	70.700	261,271
2024-04-24	71.200	71.400	70.400	71.200	71.200	350,379
2024-04-23	70.200	70.500	69.600	70.300	70.300	262,624
2024-04-22	69.800	70.700	69.200	69.400	69.400	1,060,948
2024-04-19	72.500	73.000	69.400	70.000	70.000	1,175,948
2024-04-18	74.500	74.600	72.800	73.000	73.000	528,494
2024-04-17	74.800	75.500	74.100	74.100	74.100	509,956
2024-04-16	76.500	76.500	73.900	74.000	74.000	923,791
2024-04-15	78.700	78.700	76.400	76.900	76.900	359,512
2024-04-12	77.700	79.000	77.700	78.600	78.600	223,027
2024-04-11	78.700	78.700	77.400	77.700	77.700	222,454
2024-04-10	78.300	78.900	78.000	78.500	78.500	378,538
2024-04-09	77.900	78.300	76.800	78.300	78.300	375,489
2024-04-08	77.900	78.200	77.100	77.500	77.500	327,591
2024-04-03	76.900	77.900	76.000	77.900	77.900	362,786
2024-04-02	78.500	78.700	76.700	77.200	77.200	595,304
2024-04-01	77.700	78.700	77.300	78.000	78.000	339,423
2024-03-29	78.500	78.500	77.200	77.700	77.700	347,203
2024-03-28	78.300	78.300	77.200	77.900	77.900	732,684
2024-03-27	78.900	79.200	78.300	78.300	78.300	635,958
2024-03-26	80.900	81.500	78.500	78.600	78.600	1,871,126
2024-03-25	82.800	83.400	80.700	81.500	81.500	1,089,753
2024-03-22	84.000	84.000	82.300	82.800	82.800	770,952
2024-03-21	83.600	84.500	82.500	84.200	84.200	1,218,402
2024-03-20	84.100	84.200	82.800	82.800	82.800	860,345
2024-03-19	83.600	84.300	82.200	83.800	83.800	732,443
2024-03-18	80.700	82.900	80.500	82.900	82.900	504,559
2024-03-15	81.900	81.900	80.000	80.600	80.600	653,804
2024-03-14	81.800	82.000	79.800	81.000	81.000	1,045,982
2024-03-13	83.200	83.900	81.600	81.800	81.800	1,086,785
2024-03-12	83.500	85.300	82.800	83.100	83.100	1,049,484
2024-03-11	84.300	84.500	82.000	83.200	83.200	1,572,810
2024-03-08	89.100	89.800	84.500	85.100	85.100	4,567,809
2024-03-07	85.000	90.000	85.000	88.600	88.600	7,177,273
2024-03-06	81.600	82.800	81.400	82.300	82.300	471,918
2024-03-05	82.000	83.700	81.500	82.000	82.000	505,855
2024-03-04	81.800	82.500	81.400	82.100	82.100	424,719
2024-03-01	81.200	82.800	81.000	81.500	81.500	1,084,391
2024-02-29	81.900	82.700	81.200	82.100	82.100	588,254
2024-02-27	85.100	86.000	81.700	81.900	81.900	1,721,390
2024-02-26	83.000	86.100	82.700	84.700	84.700	1,712,278
2024-02-23	85.400	85.800	82.200	82.600	82.600	1,667,493
2024-02-22	85.800	88.000	84.400	84.600	84.600	4,000,051
2024-02-21	79.800	86.400	79.000	84.400	84.400	5,236,011
2024-02-20	79.400	80.800	78.300	78.700	78.700	1,200,866
2024-02-19	81.500	81.900	79.100	79.200	79.200	2,259,352
2024-02-16	80.500	83.500	79.800	80.600	80.600	1,968,358
2024-02-15	82.000	82.500	80.000	81.100	81.100	1,119,635
2024-02-05	81.900	82.900	81.300	81.300	81.300	1,149,539
2024-02-02	84.000	84.400	81.800	82.900	82.900	1,942,942
2024-02-01	83.600	84.400	82.900	83.500	83.500	1,387,400
2024-01-31	84.300	85.300	83.500	83.600	83.600	1,507,591
2024-01-30	85.200	86.000	83.400	83.600	83.600	2,254,360

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.