Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	83.800	85.300	83.300	85.100	85.100	2,637,752
2024-01-26	81.500	83.900	81.200	83.000	83.000	2,012,294
2024-01-25	83.400	83.400	81.500	81.500	81.500	1,414,695
2024-01-24	84.500	85.500	82.800	82.800	82.800	2,435,564
2024-01-23	81.900	85.000	80.800	84.000	84.000	5,198,674
2024-01-22	77.700	81.100	77.700	81.000	81.000	3,266,987
2024-01-19	78.500	79.000	75.900	78.800	78.800	2,035,810
2024-01-18	79.000	79.000	77.000	77.200	77.200	1,161,953
2024-01-17	80.100	80.100	77.900	79.100	79.100	2,164,386
2024-01-16	77.500	79.800	76.100	79.100	79.100	4,134,150
2024-01-15	74.900	77.500	74.500	76.500	76.500	1,688,551
2024-01-12	72.300	74.900	72.300	74.100	74.100	1,251,268
2024-01-11	73.000	73.000	71.800	72.300	72.300	323,723
2024-01-10	72.700	73.300	72.400	72.900	72.900	253,252
2024-01-09	73.500	73.600	71.900	72.700	72.700	190,845
2024-01-08	74.100	74.100	72.800	72.800	72.800	248,548
2024-01-05	72.400	73.400	72.300	73.100	73.100	471,628
2024-01-04	71.200	73.900	71.200	72.100	72.100	465,442
2024-01-03	71.500	72.800	70.700	72.100	72.100	680,774
2024-01-02	72.800	73.000	71.300	71.400	71.400	725,073
2023-12-29	72.400	73.800	72.100	72.800	72.800	625,066
2023-12-28	74.400	74.500	72.400	72.400	72.400	1,101,246
2023-12-27	74.800	74.900	74.000	74.000	74.000	655,966
2023-12-26	74.500	75.500	74.400	74.700	74.700	417,620
2023-12-25	75.000	75.500	73.400	74.500	74.500	800,721
2023-12-22	78.500	78.500	74.500	74.500	74.500	2,605,946
2023-12-21	78.900	79.600	78.100	78.100	78.100	916,090
2023-12-20	79.000	80.100	78.600	79.200	79.200	1,642,475
2023-12-19	80.300	80.300	77.600	79.000	79.000	2,305,592
2023-12-18	75.900	80.400	75.600	80.400	80.400	3,121,025
2023-12-15	75.500	75.500	74.200	74.800	74.800	1,702,851
2023-12-14	77.800	78.400	75.900	76.000	76.000	2,035,424
2023-12-13	79.200	79.200	76.200	77.500	77.500	2,813,799
2023-12-12	82.700	82.800	77.500	79.300	79.300	5,836,668
2023-12-11	78.000	80.600	75.200	79.300	79.300	6,650,833
2023-12-08	71.000	75.500	70.800	74.600	74.600	9,181,146
2023-12-07	68.100	71.500	68.100	68.700	68.700	2,125,399
2023-12-06	67.800	68.300	67.700	68.200	68.200	317,985
2023-12-05	67.800	68.000	67.200	67.800	67.800	196,532
2023-12-04	67.800	68.100	67.400	67.800	67.800	275,399
2023-12-01	67.900	67.900	67.000	67.300	67.300	440,886
2023-11-30	68.500	69.100	67.100	67.500	67.500	1,262,418
2023-11-29	68.400	68.900	68.300	68.500	68.500	365,453
2023-11-28	68.200	68.600	68.200	68.400	68.400	287,963
2023-11-27	68.300	68.900	68.100	68.200	68.200	306,330
2023-11-24	67.700	69.100	67.700	67.900	67.900	448,643
2023-11-23	67.500	68.700	67.500	67.700	67.700	317,665
2023-11-22	67.500	67.900	66.900	67.700	67.700	290,569
2023-11-21	68.800	68.800	67.400	67.500	67.500	692,912
2023-11-20	68.100	69.300	68.100	68.800	68.800	389,890
2023-11-17	67.200	68.200	67.200	68.100	68.100	216,130
2023-11-16	68.400	68.400	67.600	67.600	67.600	158,434
2023-11-15	67.700	68.400	67.500	67.500	67.500	415,321
2023-11-14	68.400	68.400	67.500	67.700	67.700	118,403
2023-11-13	67.500	68.000	67.000	67.500	67.500	429,069
2023-11-10	68.000	68.000	67.000	67.000	67.000	248,634
2023-11-09	68.500	68.500	66.700	67.900	67.900	812,188
2023-11-08	68.300	68.900	68.000	68.400	68.400	366,199
2023-11-07	68.000	68.800	67.600	68.300	68.300	319,084
2023-11-06	67.900	68.300	67.500	67.800	67.800	364,234

← NewerPage 12 of 21 · 1,221 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.