Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	79.400	84.800	77.200	83.400	83.400	5,048,149
2026-04-27	78.800	82.500	74.700	78.800	78.800	6,659,206
2026-04-24	78.700	82.900	75.300	78.200	78.200	6,483,299
2026-04-23	87.400	87.900	78.500	78.500	78.500	6,683,832
2026-04-22	90.400	91.800	86.500	87.200	87.200	14,884,482
2026-04-21	82.000	89.100	79.600	89.100	89.100	11,827,518
2026-04-20	82.500	82.500	78.000	81.000	81.000	11,951,175
2026-04-17	69.500	75.000	68.500	75.000	75.000	6,706,611
2026-04-16	69.000	69.800	67.100	68.200	68.200	1,918,115
2026-04-15	70.000	70.000	66.200	69.000	69.000	4,968,072
2026-04-14	62.500	68.500	62.500	68.500	68.500	5,817,112
2026-04-13	56.500	62.400	56.000	62.400	62.400	3,575,005
2026-04-10	57.400	58.300	55.300	56.800	56.800	1,475,050
2026-04-09	55.000	58.300	53.600	57.000	57.000	1,601,070
2026-04-08	53.200	56.300	52.200	54.500	54.500	947,020
2026-04-07	52.100	52.900	51.600	51.800	51.800	523,140
2026-04-02	54.000	54.600	51.400	51.800	51.800	555,300
2026-04-01	52.700	55.200	51.400	53.600	53.600	1,133,000
2026-03-31	54.500	54.500	50.500	50.800	50.800	1,062,062
2026-03-30	55.500	56.100	54.300	54.500	54.500	882,120
2026-03-27	55.000	57.700	54.600	56.300	56.300	945,030
2026-03-26	60.200	60.700	55.700	55.700	55.700	2,110,543
2026-03-25	63.800	66.000	59.400	59.600	59.600	5,348,160
2026-03-24	60.700	62.600	56.500	62.000	62.000	3,190,283
2026-03-23	56.700	59.100	56.000	58.000	58.000	1,462,050
2026-03-20	58.000	63.000	57.300	59.100	59.100	2,700,296
2026-03-19	55.300	60.300	55.300	57.400	57.400	2,350,080
2026-03-18	58.100	58.600	56.100	56.800	56.800	1,376,400
2026-03-17	54.900	59.300	54.200	59.000	59.000	1,908,618
2026-03-16	58.000	58.000	52.300	54.500	54.500	1,953,251
2026-03-13	51.800	57.000	50.300	57.000	57.000	1,214,433
2026-03-12	51.600	53.400	51.500	51.900	51.900	320,451
2026-03-11	51.100	53.600	51.100	52.500	52.500	716,193
2026-03-10	50.500	52.400	50.500	50.900	50.900	399,204
2026-03-09	50.800	51.400	49.450	49.950	49.950	725,962
2026-03-06	50.700	55.400	49.800	53.800	53.800	1,279,050
2026-03-05	56.100	58.600	52.600	53.000	53.000	1,907,100
2026-03-04	60.400	60.500	51.300	53.900	53.900	4,513,100
2026-03-03	53.800	56.100	53.800	56.100	56.100	999,050
2026-03-02	48.950	51.400	48.150	51.000	51.000	389,015
2026-02-26	49.950	51.600	49.200	50.500	50.500	366,751
2026-02-25	52.500	52.500	49.150	49.550	49.550	502,102
2026-02-24	50.200	51.700	50.200	51.300	51.300	372,359
2026-02-23	48.950	49.950	48.800	49.900	49.900	276,330
2026-02-11	48.750	49.100	48.050	48.600	48.600	203,100
2026-02-10	49.350	50.000	48.000	49.050	49.050	319,030
2026-02-09	50.000	50.000	48.300	48.550	48.550	372,000
2026-02-06	48.800	49.300	47.650	49.000	49.000	499,000
2026-02-05	51.600	52.200	50.000	50.100	50.100	288,400
2026-02-04	51.400	53.100	50.900	51.800	51.800	299,000
2026-02-03	51.500	51.900	50.000	51.500	51.500	282,100
2026-02-02	51.800	52.800	49.600	50.700	50.700	515,025
2026-01-30	52.800	53.000	51.000	51.100	51.100	705,000
2026-01-29	56.200	56.300	52.800	52.800	52.800	856,095
2026-01-28	56.000	56.900	55.100	56.000	56.000	496,065
2026-01-27	55.400	57.100	55.000	55.200	55.200	533,000
2026-01-26	56.200	56.500	55.300	55.300	55.300	547,000
2026-01-23	57.700	59.300	55.000	56.200	56.200	1,838,001
2026-01-22	60.000	60.100	57.300	57.700	57.700	1,049,331
2026-01-21	61.700	62.900	57.900	58.000	58.000	2,983,021

← NewerPage 3 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.