Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	61.600	62.700	60.800	61.000	61.000	346,754
2023-08-07	61.000	62.200	60.000	62.100	62.100	389,941
2023-08-04	60.700	61.000	60.100	60.500	60.500	199,415
2023-08-02	61.400	62.000	60.600	60.700	60.700	456,781
2023-08-01	61.400	61.500	60.700	61.000	61.000	370,345
2023-07-31	62.500	62.700	61.100	61.300	61.300	328,312
2023-07-28	62.500	62.800	61.800	62.200	62.200	248,425
2023-07-27	61.100	63.000	61.100	62.300	62.300	299,894
2023-07-26	62.300	62.500	61.100	61.100	61.100	348,801
2023-07-25	61.400	62.900	61.100	62.100	62.100	561,364
2023-07-24	61.400	62.700	60.100	60.500	60.500	923,629
2023-07-21	63.200	63.200	61.400	61.600	61.600	1,045,421
2023-07-20	64.000	64.200	63.600	63.600	63.600	312,434
2023-07-19	64.000	64.600	63.800	63.800	63.800	308,485
2023-07-18	65.600	66.500	63.700	63.800	63.800	694,984
2023-07-17	64.300	66.400	64.300	65.500	65.500	693,682
2023-07-14	68.500	68.500	66.800	67.100	64.101	954,836
2023-07-13	67.800	68.300	67.100	67.500	64.483	547,683
2023-07-12	68.700	69.000	67.300	67.300	64.292	770,393
2023-07-11	69.900	69.900	68.600	68.600	65.533	430,517
2023-07-10	69.700	70.000	68.900	69.000	65.916	382,738
2023-07-07	71.000	71.000	69.200	69.600	66.489	824,777
2023-07-06	70.500	71.500	70.000	70.800	67.635	740,254
2023-07-05	71.700	72.800	71.600	71.900	68.686	539,564
2023-07-04	72.300	72.700	71.600	71.600	68.399	577,048
2023-07-03	72.000	72.100	71.400	72.000	68.781	634,960
2023-06-30	71.100	71.700	70.400	71.600	68.399	386,036
2023-06-29	71.300	71.800	70.900	71.100	67.922	312,877
2023-06-28	70.500	71.300	70.300	70.900	67.731	343,798
2023-06-27	71.100	71.200	70.200	70.200	67.062	678,384
2023-06-26	71.900	72.800	70.600	70.900	67.731	1,374,350
2023-06-21	73.400	74.100	73.000	73.800	70.501	615,118
2023-06-20	72.900	73.500	72.500	72.800	69.546	648,730
2023-06-19	74.000	74.200	72.700	72.700	69.450	780,409
2023-06-16	76.000	76.300	73.800	73.800	70.501	1,748,637
2023-06-15	77.700	78.800	75.900	75.900	72.507	2,847,806
2023-06-14	76.600	77.700	74.900	75.600	72.221	2,557,876
2023-06-13	75.000	77.800	74.200	76.400	72.985	3,343,588
2023-06-12	74.800	75.600	73.400	74.700	71.361	2,814,818
2023-06-09	72.400	75.500	71.800	75.500	72.125	2,916,957
2023-06-08	71.100	74.100	71.100	72.400	69.164	1,704,049
2023-06-07	70.800	71.400	70.600	71.000	67.826	554,452
2023-06-06	72.700	72.800	70.100	70.300	67.157	1,709,761
2023-06-05	74.500	74.700	72.600	72.600	69.355	2,271,604
2023-06-02	69.900	74.500	69.800	74.300	70.979	3,157,104
2023-06-01	69.500	69.500	68.300	69.200	66.107	386,650
2023-05-31	69.000	69.800	68.800	69.200	66.107	502,608
2023-05-30	69.400	69.500	68.500	68.500	65.438	365,657
2023-05-29	68.300	69.300	68.300	69.000	65.916	515,486
2023-05-26	69.500	69.500	67.700	67.800	64.769	697,502
2023-05-25	68.700	69.300	67.300	68.900	65.820	1,139,900
2023-05-24	70.300	70.500	68.700	68.700	65.629	1,447,678
2023-05-23	71.000	71.600	70.400	70.700	67.540	652,095
2023-05-22	70.000	70.800	69.900	70.600	67.444	750,356
2023-05-19	71.100	71.400	69.800	70.000	66.871	650,964
2023-05-18	71.900	71.900	70.300	70.500	67.349	582,440
2023-05-17	70.000	71.200	70.000	71.000	67.826	464,535
2023-05-16	69.600	70.600	69.500	70.000	66.871	424,282
2023-05-15	69.300	70.000	68.500	69.100	66.011	494,762
2023-05-12	69.000	69.800	68.500	69.200	66.107	286,145

← NewerPage 14 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.