Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	85.500	86.000	84.800	85.100	81.296	1,467,059
2023-02-08	86.000	86.500	84.200	85.800	81.965	3,587,732
2023-02-07	88.800	89.600	84.500	85.300	81.487	6,346,170
2023-02-06	86.200	86.500	84.000	86.000	82.156	3,333,077
2023-02-03	85.100	87.000	84.800	86.200	82.347	4,251,593
2023-02-02	83.600	86.300	83.200	85.400	81.582	8,760,859
2023-02-01	80.100	82.000	79.500	81.800	78.143	4,387,304
2023-01-31	75.500	79.000	74.800	79.000	75.469	3,343,771
2023-01-30	75.000	76.900	73.800	75.200	71.838	1,930,412
2023-01-17	70.200	72.900	70.200	72.700	69.450	1,872,967
2023-01-16	67.000	71.400	67.000	70.000	66.871	1,251,401
2023-01-13	67.700	68.300	66.600	67.000	64.005	634,551
2023-01-12	68.700	69.400	67.500	67.500	64.483	561,739
2023-01-11	69.700	69.700	68.500	68.700	65.629	317,519
2023-01-10	69.700	70.400	68.700	69.100	66.011	721,067
2023-01-09	67.500	69.700	67.500	69.100	66.011	993,839
2023-01-06	66.500	67.900	65.500	67.100	64.101	602,436
2023-01-05	68.500	69.000	66.400	66.400	63.432	593,371
2023-01-04	68.600	69.100	67.700	67.700	64.674	456,970
2023-01-03	67.100	68.800	66.500	68.700	65.629	520,263
2022-12-30	68.500	68.700	67.000	67.000	64.005	818,543
2022-12-29	69.400	69.400	67.300	67.400	64.387	905,186
2022-12-28	72.500	72.500	69.200	69.500	66.393	842,808
2022-12-27	71.000	72.800	70.800	71.800	68.590	649,525
2022-12-26	72.000	72.000	69.600	70.900	67.731	368,096
2022-12-23	69.600	72.000	69.600	70.900	67.731	429,628
2022-12-22	72.800	73.100	71.400	71.400	68.208	832,380
2022-12-21	69.100	72.000	69.100	70.600	67.444	1,045,664
2022-12-20	71.600	72.300	68.500	68.700	65.629	1,395,847
2022-12-19	73.100	73.100	71.500	71.500	68.304	997,988
2022-12-16	73.000	74.200	71.800	73.900	70.597	848,744
2022-12-15	74.300	74.700	73.500	73.800	70.501	507,568
2022-12-14	74.200	75.000	74.000	74.200	70.883	665,060
2022-12-13	75.400	76.000	73.800	74.000	70.692	846,335
2022-12-12	75.600	76.000	74.800	75.100	71.743	698,167
2022-12-09	77.800	77.800	75.600	75.600	72.221	568,931
2022-12-08	75.300	77.100	75.300	76.400	72.985	798,589
2022-12-07	78.700	78.800	75.600	75.700	72.316	2,603,636
2022-12-06	82.200	83.200	78.400	78.700	75.182	3,553,287
2022-12-05	81.900	84.800	81.900	82.900	79.194	6,990,280
2022-12-02	78.900	81.000	78.200	80.100	76.519	2,891,718
2022-12-01	78.000	79.000	76.800	78.900	75.373	2,674,778
2022-11-30	76.500	76.800	75.600	76.800	73.367	734,461
2022-11-29	76.400	76.900	75.800	76.200	72.794	647,663
2022-11-28	76.000	77.500	75.300	76.700	73.271	868,853
2022-11-25	78.100	78.100	76.400	76.600	73.176	737,817
2022-11-24	77.000	77.900	76.600	77.500	74.036	1,155,211
2022-11-23	77.700	78.100	75.900	76.100	72.698	1,313,553
2022-11-22	78.000	78.800	77.100	77.100	73.653	1,117,959
2022-11-21	77.300	78.300	76.900	77.800	74.322	1,131,477
2022-11-18	77.600	78.900	77.000	77.300	73.845	1,670,339
2022-11-17	77.100	78.000	75.800	77.600	74.131	1,861,603
2022-11-16	79.000	79.000	76.500	77.100	73.653	2,830,275
2022-11-15	77.800	79.400	74.800	78.900	75.373	4,514,481
2022-11-14	80.000	80.400	77.000	77.800	74.322	2,926,366
2022-11-11	83.000	84.300	79.500	80.000	76.424	3,753,788
2022-11-10	82.000	82.000	80.400	80.800	77.188	1,523,527
2022-11-09	83.000	83.500	81.500	82.000	78.334	4,408,622
2022-11-08	79.800	86.300	79.800	82.600	78.908	10,621,689
2022-11-07	81.300	82.000	79.000	79.000	75.469	3,239,857

← NewerPage 16 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.