Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	67.800	67.800	66.800	67.400	67.400	176,558
2023-11-02	66.600	67.900	66.600	67.300	67.300	408,532
2023-11-01	66.200	66.500	65.400	65.900	65.900	182,344
2023-10-31	67.000	67.600	65.500	65.500	65.500	267,079
2023-10-30	66.000	66.700	65.700	66.400	66.400	145,847
2023-10-27	66.800	66.800	65.300	65.400	65.400	167,596
2023-10-26	66.400	66.800	66.000	66.000	66.000	170,420
2023-10-25	67.300	67.900	66.800	66.800	66.800	213,144
2023-10-24	66.600	67.200	66.300	67.200	67.200	171,732
2023-10-23	66.400	67.700	66.300	66.500	66.500	148,463
2023-10-20	65.800	67.100	65.100	66.800	66.800	313,855
2023-10-19	66.700	66.800	65.800	65.800	65.800	341,230
2023-10-18	66.400	67.200	66.400	66.700	66.700	297,330
2023-10-17	68.900	68.900	66.400	66.400	66.400	1,459,209
2023-10-16	70.500	71.600	69.100	69.100	69.100	730,913
2023-10-13	69.400	71.600	69.400	70.800	70.800	1,684,727
2023-10-12	67.500	70.100	67.000	68.700	68.700	673,640
2023-10-11	69.000	69.200	67.100	67.500	67.500	926,907
2023-10-06	70.300	70.400	69.000	69.000	69.000	1,312,050
2023-10-05	70.700	72.100	70.400	71.000	71.000	948,021
2023-10-04	69.900	70.900	68.700	70.400	70.400	564,097
2023-10-03	70.900	71.100	69.700	70.300	70.300	434,482
2023-10-02	70.200	71.000	69.700	70.900	70.900	866,538
2023-09-28	70.700	70.700	69.000	69.600	69.600	608,697
2023-09-27	70.000	70.800	69.500	70.400	70.400	497,751
2023-09-26	69.600	71.100	69.500	70.100	70.100	701,926
2023-09-25	69.900	71.300	69.800	70.300	70.300	651,737
2023-09-22	67.900	69.400	67.500	69.400	69.400	408,307
2023-09-21	67.700	69.000	66.700	68.500	68.500	978,088
2023-09-20	71.000	71.000	68.900	69.200	69.200	742,589
2023-09-19	67.700	71.000	67.600	70.100	70.100	1,789,500
2023-09-18	66.100	68.200	65.700	67.700	67.700	611,294
2023-09-15	67.500	67.500	65.600	66.200	66.200	465,999
2023-09-14	66.300	67.100	65.700	66.500	66.500	655,194
2023-09-13	65.900	65.900	65.000	65.500	65.500	369,302
2023-09-12	65.900	67.100	65.200	65.900	65.900	991,757
2023-09-11	65.100	65.800	64.400	64.600	64.600	698,858
2023-09-08	65.000	65.400	64.400	64.800	64.800	471,865
2023-09-07	65.200	65.900	64.400	64.600	64.600	722,840
2023-09-06	64.000	65.400	63.000	65.200	65.200	1,080,451
2023-09-05	64.300	64.600	63.900	64.100	64.100	366,222
2023-09-04	64.100	65.600	63.900	64.300	64.300	706,896
2023-09-01	64.000	65.500	63.500	64.200	64.200	1,356,258
2023-08-31	61.700	64.300	61.700	63.300	63.300	990,129
2023-08-30	62.300	62.400	61.000	61.700	61.700	649,461
2023-08-29	61.600	63.400	61.300	61.900	61.900	1,225,544
2023-08-28	60.300	62.000	60.000	61.100	61.100	640,144
2023-08-25	61.500	61.500	60.100	60.700	60.700	930,284
2023-08-24	65.100	66.100	61.400	62.000	62.000	2,518,712
2023-08-23	58.400	63.100	57.600	63.100	63.100	2,137,386
2023-08-22	56.900	57.800	56.600	57.800	57.800	309,512
2023-08-21	57.200	57.200	55.900	56.800	56.800	157,506
2023-08-18	56.200	58.400	56.200	56.500	56.500	282,336
2023-08-17	56.300	58.000	55.500	57.800	57.800	477,446
2023-08-16	56.600	57.200	55.800	56.800	56.800	581,355
2023-08-15	56.600	58.500	56.500	57.900	57.900	475,481
2023-08-14	58.700	58.700	55.500	56.100	56.100	1,021,928
2023-08-11	58.100	61.000	58.100	59.000	59.000	631,553
2023-08-10	60.100	60.100	57.800	58.100	58.100	895,816
2023-08-09	61.100	61.100	59.500	59.600	59.600	856,762

← NewerPage 13 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.