Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	56.500	62.100	55.600	60.200	60.200	3,564,182
2026-01-19	57.800	58.900	55.000	56.500	56.500	1,651,006
2026-01-16	60.600	62.200	56.300	57.800	57.800	3,352,012
2026-01-15	65.400	65.400	61.500	62.200	62.200	1,386,481
2026-01-14	62.000	66.500	61.600	66.500	66.500	1,356,434
2026-01-13	62.000	62.800	60.200	61.600	61.600	1,072,011
2026-01-12	60.100	61.700	59.800	61.500	61.500	726,009
2026-01-09	61.000	61.000	58.500	60.200	60.200	526,100
2026-01-08	59.500	61.000	59.000	60.100	60.100	846,251
2026-01-07	59.400	59.800	58.000	58.900	58.900	636,309
2026-01-06	58.800	60.100	58.500	59.900	59.900	729,445
2026-01-05	61.800	61.800	59.000	59.300	59.300	1,174,510
2026-01-02	60.300	61.000	58.700	61.000	61.000	1,859,474
2025-12-31	62.800	63.500	59.200	62.000	62.000	12,028,185
2025-12-30	57.500	58.500	57.200	58.500	58.500	2,638,065
2025-12-29	53.200	53.200	53.200	53.200	53.200	472,235
2025-12-26	48.400	48.400	48.400	48.400	48.400	395,000
2025-12-24	40.650	44.000	40.650	44.000	44.000	1,372,102
2025-12-23	39.300	40.200	38.750	40.000	40.000	200,000
2025-12-22	39.450	39.450	38.700	38.850	38.850	63,000
2025-12-19	38.950	39.000	38.600	38.700	38.700	62,000
2025-12-18	39.000	39.000	38.450	38.500	38.500	74,000
2025-12-17	39.000	40.250	39.000	39.050	39.050	163,088
2025-12-16	40.800	41.550	38.000	39.000	39.000	1,000,000
2025-12-15	37.000	40.800	37.000	40.800	40.800	698,050
2025-12-12	37.200	37.450	37.100	37.100	37.100	74,250
2025-12-11	37.800	37.800	36.800	37.000	37.000	107,026
2025-12-10	37.300	37.450	37.100	37.450	37.450	94,000
2025-12-09	37.800	37.800	37.000	37.300	37.300	237,000
2025-12-08	37.500	37.900	37.450	37.900	37.900	124,000
2025-12-05	38.400	38.400	38.050	38.200	38.200	74,000
2025-12-04	39.000	39.150	38.200	38.250	38.250	62,000
2025-12-03	38.400	38.800	38.400	38.400	38.400	32,119
2025-12-02	38.750	38.750	38.250	38.300	38.300	32,000
2025-12-01	38.600	38.600	38.100	38.200	38.200	65,000
2025-11-28	39.200	39.200	38.300	39.000	39.000	50,000
2025-11-27	38.450	39.100	38.300	38.850	38.850	60,251
2025-11-26	38.400	38.850	38.100	38.550	38.550	130,000
2025-11-25	38.100	38.500	37.800	37.950	37.950	61,000
2025-11-24	37.350	38.050	37.350	38.000	38.000	56,000
2025-11-21	37.950	38.100	37.300	37.350	37.350	180,000
2025-11-20	37.700	38.050	37.000	38.000	38.000	138,000
2025-11-19	38.000	38.050	37.000	37.000	37.000	231,000
2025-11-18	38.700	38.750	38.000	38.000	38.000	174,000
2025-11-17	39.600	39.600	38.200	38.700	38.700	343,000
2025-11-14	39.700	40.050	39.500	39.500	39.500	177,000
2025-11-13	39.850	40.400	39.850	39.950	39.950	84,000
2025-11-12	40.000	40.700	40.000	40.200	40.200	77,008
2025-11-11	40.000	40.300	39.700	39.700	39.700	122,000
2025-11-10	40.200	40.200	39.550	39.800	39.800	157,000
2025-11-07	41.200	41.500	40.200	40.200	40.200	240,454
2025-11-06	42.350	42.350	41.000	41.950	41.950	229,000
2025-11-05	42.000	43.700	41.000	42.350	42.350	602,401
2025-11-04	40.700	43.900	40.500	41.600	41.600	477,000
2025-11-03	39.900	41.000	39.900	40.050	40.050	173,000
2025-10-31	40.000	40.350	39.650	40.100	40.100	179,000
2025-10-30	40.400	40.500	40.150	40.150	40.150	227,000
2025-10-29	40.450	40.800	40.350	40.400	40.400	156,000
2025-10-28	40.800	40.800	40.300	40.400	40.400	160,001
2025-10-27	41.400	41.400	40.550	41.000	41.000	119,102

← NewerPage 4 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.