Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	47.900	48.850	47.850	48.450	48.450	235,070
2025-05-05	52.400	52.400	47.100	48.600	48.600	570,071
2025-05-02	50.400	51.900	50.400	51.900	51.900	215,050
2025-04-30	52.000	52.000	49.800	50.100	50.100	224,050
2025-04-29	49.950	51.400	49.000	51.400	51.400	402,579
2025-04-28	48.850	49.700	48.400	49.100	49.100	196,033
2025-04-25	48.100	48.500	48.000	48.050	48.050	174,493
2025-04-24	47.900	47.900	47.050	47.400	47.400	240,652
2025-04-23	46.700	47.700	46.350	47.300	47.300	425,490
2025-04-22	44.450	46.350	43.400	46.250	46.250	668,510
2025-04-21	47.300	47.300	43.850	44.150	44.150	882,957
2025-04-18	46.900	47.300	46.450	46.700	46.700	577,610
2025-04-17	48.050	48.050	45.800	46.300	46.300	842,509
2025-04-16	48.800	49.300	47.600	48.050	48.050	544,321
2025-04-15	46.500	49.000	46.500	48.750	48.750	967,545
2025-04-14	49.400	49.500	45.750	46.000	46.000	2,329,165
2025-04-11	43.150	45.550	43.150	45.000	45.000	2,106,326
2025-04-10	51.100	52.200	47.900	47.900	47.900	2,194,266
2025-04-09	47.900	47.900	47.900	47.900	47.900	267,812
2025-04-08	53.200	53.200	53.200	53.200	53.200	69,292
2025-04-07	59.100	59.100	59.100	59.100	59.100	15,014
2025-04-02	63.700	65.800	63.000	65.600	65.600	147,772
2025-04-01	63.400	64.000	62.600	63.800	63.800	96,173
2025-03-31	64.800	65.200	61.800	62.700	62.700	557,654
2025-03-28	66.400	67.000	64.900	66.000	66.000	324,068
2025-03-27	67.400	67.400	66.500	67.300	67.300	62,566
2025-03-26	67.700	67.900	67.000	67.400	67.400	74,298
2025-03-25	67.700	67.700	67.100	67.300	67.300	220,080
2025-03-24	68.000	69.000	67.000	67.000	67.000	185,917
2025-03-21	66.700	67.500	66.700	67.200	67.200	83,990
2025-03-20	66.800	67.200	66.600	66.800	66.800	47,149
2025-03-19	67.000	67.100	66.100	66.300	66.300	222,047
2025-03-18	66.000	67.900	66.000	67.100	67.100	103,242
2025-03-17	66.400	67.000	65.900	66.000	66.000	209,857
2025-03-14	66.100	66.900	65.900	66.400	66.400	146,825
2025-03-13	68.000	68.900	65.700	66.000	66.000	297,445
2025-03-12	67.200	68.600	67.000	67.500	67.500	265,512
2025-03-11	67.700	68.000	64.700	67.000	67.000	668,571
2025-03-10	69.300	69.500	68.500	68.500	68.500	272,510
2025-03-07	69.400	69.900	69.000	69.100	69.100	324,724
2025-03-06	70.500	70.700	69.600	69.700	69.700	359,702
2025-03-05	72.100	72.100	70.500	70.500	70.500	133,791
2025-03-04	70.500	71.300	69.200	70.900	70.900	278,081
2025-03-03	73.100	73.500	70.500	70.600	70.600	726,538
2025-02-27	75.100	75.700	73.800	74.200	74.200	358,040
2025-02-26	75.000	75.700	74.600	75.000	75.000	342,666
2025-02-25	75.600	76.100	74.700	75.200	75.200	221,877
2025-02-24	75.200	76.900	75.200	75.500	75.500	166,257
2025-02-21	76.200	76.300	75.000	75.300	75.300	156,293
2025-02-20	76.200	76.700	75.200	75.700	75.700	235,480
2025-02-19	75.700	77.500	75.600	76.200	76.200	436,373
2025-02-18	74.600	77.400	74.600	75.700	75.700	681,965
2025-02-17	74.100	74.900	73.500	74.500	74.500	174,678
2025-02-14	75.100	75.200	73.800	74.000	74.000	199,082
2025-02-13	75.200	75.600	74.100	74.100	74.100	206,129
2025-02-12	75.000	77.000	74.600	74.700	74.700	510,112
2025-02-11	74.900	75.300	74.000	75.000	75.000	235,712
2025-02-10	74.500	74.500	73.000	74.100	74.100	278,776
2025-02-07	74.000	75.700	74.000	74.300	74.300	426,688
2025-02-06	74.800	75.800	73.800	74.300	74.300	725,677

← NewerPage 7 of 21 · 1,221 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.