Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	64.800	64.800	61.800	62.500	62.500	302,030
2026-07-22	62.700	64.000	62.500	62.800	62.800	399,079
2026-07-21	61.500	61.800	60.200	61.400	61.400	382,019
2026-07-20	60.300	62.000	57.200	60.900	60.900	764,008
2026-07-17	66.000	66.000	61.000	61.400	61.400	756,161
2026-07-16	66.000	67.800	65.700	66.800	66.800	334,016
2026-07-15	66.000	68.300	66.000	67.000	67.000	616,006
2026-07-14	68.600	68.600	61.800	65.900	65.900	1,673,134
2026-07-13	69.500	70.500	67.400	68.600	68.600	814,114
2026-07-10	69.500	69.500	69.500	69.500	69.500	0
2026-07-09	71.900	72.100	69.400	69.500	69.500	611,300
2026-07-08	69.600	73.100	69.600	72.000	72.000	592,055
2026-07-07	76.000	76.200	69.600	70.500	70.500	1,177,413
2026-07-06	78.200	79.300	74.800	75.500	75.500	1,101,298
2026-07-03	74.100	78.800	73.200	76.900	76.900	1,058,000
2026-07-02	72.500	73.300	71.800	73.100	73.100	484,010
2026-07-01	75.600	76.000	73.000	73.400	73.400	780,098
2026-06-30	75.700	75.800	73.500	74.800	74.800	530,000
2026-06-29	74.200	76.000	72.500	73.400	73.400	557,410
2026-06-26	77.900	78.800	73.900	74.200	74.200	1,026,300
2026-06-25	80.500	80.900	78.300	78.300	78.300	682,051
2026-06-24	80.200	81.800	79.000	80.700	79.200	1,233,400
2026-06-23	85.800	85.800	81.500	81.500	79.985	1,586,273
2026-06-22	81.800	85.500	80.300	84.100	82.537	1,511,450
2026-06-18	81.600	82.500	80.700	81.300	81.300	743,250
2026-06-17	80.400	84.300	80.000	81.200	81.200	1,382,204
2026-06-16	85.900	85.900	80.200	80.400	80.400	1,122,012
2026-06-15	86.500	86.900	83.300	83.300	83.300	4,280,338
2026-06-12	80.000	86.500	80.000	86.500	86.500	3,274,109
2026-06-11	75.200	79.100	74.500	78.700	78.700	1,671,000
2026-06-10	80.400	82.200	75.000	75.200	75.200	1,913,235
2026-06-09	84.000	85.500	81.200	81.700	81.700	2,037,150
2026-06-08	73.900	83.300	73.900	82.100	82.100	1,782,500
2026-06-05	84.200	86.500	81.000	82.100	82.100	1,648,054
2026-06-04	90.000	90.600	84.500	86.000	86.000	3,675,538
2026-06-03	89.000	94.000	87.600	91.200	91.200	13,568,090
2026-06-02	81.200	89.300	79.900	89.300	89.300	8,691,093
2026-06-01	78.000	81.500	77.700	81.200	81.200	1,365,050
2026-05-29	79.000	79.100	77.700	78.000	78.000	848,272
2026-05-28	81.500	81.700	76.400	77.000	77.000	1,803,156
2026-05-27	84.300	84.400	79.400	81.000	81.000	2,411,819
2026-05-26	86.500	86.500	81.600	83.000	83.000	2,927,196
2026-05-25	85.500	88.500	83.200	86.500	86.500	6,611,390
2026-05-22	77.800	84.900	77.200	84.900	84.900	4,575,078
2026-05-21	74.500	79.500	73.200	77.200	77.200	2,833,226
2026-05-20	73.800	74.900	72.200	72.500	72.500	1,157,050
2026-05-19	76.200	77.500	72.900	73.800	73.800	1,662,300
2026-05-18	75.400	77.100	72.500	76.200	76.200	1,680,150
2026-05-15	81.300	82.000	75.800	76.800	76.800	1,993,795
2026-05-14	81.200	83.500	78.600	79.300	79.300	2,119,671
2026-05-13	85.100	86.000	79.000	80.400	80.400	3,222,370
2026-05-12	86.200	87.600	83.700	85.900	85.900	2,434,409
2026-05-11	83.200	87.500	81.000	86.100	86.100	3,299,138
2026-05-08	90.700	91.200	84.300	84.900	84.900	4,778,877
2026-05-07	94.100	94.100	88.600	90.700	90.700	7,758,460
2026-05-06	103.00	104.50	91.700	94.100	94.100	15,778,052
2026-05-05	93.200	103.00	92.700	98.200	98.200	17,591,762
2026-05-04	86.100	95.000	83.800	94.500	94.500	11,381,295
2026-04-30	91.700	99.600	84.800	86.500	86.500	25,180,277
2026-04-29	83.400	91.700	82.700	91.700	91.700	17,429,154

← NewerPage 2 of 21 · 1,220 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.