Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.400	41.400	40.550	41.000	41.000	119,102
2025-10-23	41.850	41.850	40.900	41.300	41.300	179,105
2025-10-22	41.550	41.900	41.300	41.900	41.900	111,000
2025-10-21	40.950	42.100	40.900	41.500	41.500	215,000
2025-10-20	40.450	41.000	40.450	40.950	40.950	59,000
2025-10-17	41.200	41.400	40.300	40.500	40.500	162,000
2025-10-16	40.500	40.950	40.500	40.800	40.800	123,000
2025-10-15	40.200	40.500	39.800	40.300	40.300	126,000
2025-10-14	41.450	41.450	40.100	40.100	40.100	176,000
2025-10-13	41.450	41.450	39.950	40.750	40.750	156,000
2025-10-09	42.500	42.500	41.650	41.700	41.700	135,000
2025-10-08	42.700	42.700	41.600	41.850	41.850	177,000
2025-10-07	41.950	42.900	41.950	42.800	42.800	186,010
2025-10-03	41.900	42.100	41.500	41.850	41.850	72,393
2025-10-02	42.000	42.450	41.400	41.900	41.900	68,105
2025-10-01	41.850	42.350	41.850	41.900	41.900	117,000
2025-09-30	41.800	42.000	41.300	41.900	41.900	118,000
2025-09-29	41.550	41.550	41.550	41.550	41.550	0
2025-09-26	42.700	42.700	41.250	41.550	41.550	228,754
2025-09-25	43.600	44.050	42.800	42.900	42.900	194,117
2025-09-24	43.300	44.100	43.200	43.700	43.700	82,200
2025-09-23	43.100	43.600	42.900	43.600	43.600	125,420
2025-09-22	43.000	43.550	42.800	43.100	43.100	115,000
2025-09-19	44.150	44.350	43.100	43.200	43.200	133,552
2025-09-18	43.600	44.100	42.400	44.050	44.050	168,060
2025-09-17	43.250	43.850	42.750	42.750	42.750	56,000
2025-09-16	42.250	43.150	42.250	42.700	42.700	63,000
2025-09-15	43.200	43.200	42.000	42.300	42.300	175,000
2025-09-12	43.100	44.000	43.100	43.300	43.300	67,061
2025-09-11	44.100	44.500	43.150	43.150	43.150	225,000
2025-09-10	45.200	45.200	44.000	44.250	44.250	123,012
2025-09-09	44.800	45.200	44.750	44.950	44.950	150,027
2025-09-08	44.500	45.100	43.900	44.750	44.750	267,000
2025-09-05	44.800	44.800	44.400	44.550	44.550	76,000
2025-09-04	44.300	45.300	44.300	44.500	44.500	138,100
2025-09-03	44.150	45.300	43.650	44.300	44.300	245,050
2025-09-02	44.300	45.000	43.200	43.600	43.600	130,000
2025-09-01	45.650	46.800	44.000	44.350	44.350	304,081
2025-08-29	44.250	45.200	43.750	45.100	45.100	207,025
2025-08-28	44.600	44.800	43.200	44.000	44.000	168,055
2025-08-27	42.950	45.550	42.800	44.600	44.600	415,036
2025-08-26	42.250	42.800	41.900	42.800	42.800	150,772
2025-08-25	42.350	42.950	42.250	42.250	42.250	101,000
2025-08-22	42.200	42.350	41.600	41.850	41.850	114,000
2025-08-21	42.100	42.750	42.100	42.250	42.250	90,000
2025-08-20	43.000	43.000	41.800	41.800	41.800	162,000
2025-08-19	43.500	44.650	43.000	43.000	43.000	157,000
2025-08-18	43.500	43.850	42.950	42.950	42.950	219,024
2025-08-15	43.900	44.350	43.900	44.000	44.000	140,006
2025-08-14	45.000	45.600	44.150	44.550	44.550	398,099
2025-08-13	42.400	46.000	42.400	44.100	44.100	548,128
2025-08-12	41.800	42.600	41.800	41.900	41.900	92,082
2025-08-11	41.250	42.000	40.800	41.700	41.700	102,000
2025-08-08	42.750	43.300	41.800	41.900	41.900	188,003
2025-08-07	43.350	43.450	42.400	43.100	43.100	108,002
2025-08-06	43.600	43.600	42.800	42.950	42.950	92,238
2025-08-05	43.200	44.000	43.100	43.600	43.600	118,105
2025-08-04	41.750	43.000	41.400	42.750	42.750	112,000
2025-08-01	41.150	42.500	41.150	42.300	42.300	130,095
2025-07-31	42.000	42.300	41.300	42.300	42.300	124,148

← NewerPage 5 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.