Chant Sincere Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 72.700 | 73.900 | 71.500 | 73.400 | 73.400 | 480,196 |
| 2025-02-04 | 70.000 | 73.200 | 69.100 | 71.100 | 71.100 | 413,849 |
| 2025-02-03 | 70.800 | 71.000 | 69.000 | 69.800 | 69.800 | 545,549 |
| 2025-01-22 | 71.900 | 72.400 | 70.700 | 71.200 | 71.200 | 428,164 |
| 2025-01-21 | 75.600 | 75.600 | 72.000 | 72.000 | 72.000 | 1,199,591 |
| 2025-01-20 | 73.000 | 77.600 | 73.000 | 75.600 | 75.600 | 1,610,958 |
| 2025-01-17 | 73.400 | 74.800 | 72.500 | 73.100 | 73.100 | 543,233 |
| 2025-01-16 | 70.800 | 73.500 | 70.600 | 72.600 | 72.600 | 302,233 |
| 2025-01-15 | 70.700 | 70.700 | 69.500 | 69.500 | 69.500 | 112,891 |
| 2025-01-14 | 70.000 | 70.500 | 69.200 | 70.500 | 70.500 | 127,608 |
| 2025-01-13 | 70.800 | 70.900 | 68.400 | 69.800 | 69.800 | 545,282 |
| 2025-01-10 | 71.900 | 72.800 | 70.500 | 71.000 | 71.000 | 371,384 |
| 2025-01-09 | 74.000 | 75.000 | 72.000 | 72.000 | 72.000 | 510,731 |
| 2025-01-08 | 72.900 | 74.200 | 72.200 | 73.500 | 73.500 | 229,538 |
| 2025-01-07 | 72.400 | 73.700 | 72.000 | 72.900 | 72.900 | 192,779 |
| 2025-01-06 | 73.500 | 74.000 | 71.400 | 72.100 | 72.100 | 673,477 |
| 2025-01-03 | 75.500 | 75.500 | 72.700 | 73.500 | 73.500 | 634,800 |
| 2025-01-02 | 75.800 | 77.000 | 74.900 | 75.100 | 75.100 | 357,129 |
| 2024-12-31 | 74.900 | 75.900 | 74.500 | 75.800 | 75.800 | 255,860 |
| 2024-12-30 | 76.500 | 76.600 | 74.500 | 75.100 | 75.100 | 692,742 |
| 2024-12-27 | 78.200 | 78.200 | 76.200 | 76.600 | 76.600 | 801,596 |
| 2024-12-26 | 79.400 | 81.700 | 78.000 | 78.200 | 78.200 | 1,287,730 |
| 2024-12-25 | 77.900 | 79.900 | 77.300 | 79.900 | 79.900 | 1,635,988 |
| 2024-12-24 | 83.100 | 84.800 | 77.000 | 77.900 | 77.900 | 9,868,465 |
| 2024-12-23 | 77.000 | 80.500 | 76.700 | 80.500 | 80.500 | 3,302,174 |
| 2024-12-20 | 74.200 | 75.500 | 73.100 | 73.200 | 73.200 | 321,993 |
| 2024-12-19 | 76.500 | 78.700 | 74.100 | 74.100 | 74.100 | 1,608,849 |
| 2024-12-18 | 71.600 | 76.900 | 71.500 | 76.900 | 76.900 | 691,951 |
| 2024-12-17 | 71.500 | 72.100 | 71.500 | 71.800 | 71.800 | 95,340 |
| 2024-12-16 | 72.100 | 72.100 | 70.200 | 71.500 | 71.500 | 312,522 |
| 2024-12-13 | 73.000 | 73.000 | 72.000 | 72.000 | 72.000 | 108,636 |
| 2024-12-12 | 73.600 | 74.400 | 72.700 | 72.900 | 72.900 | 142,563 |
| 2024-12-11 | 73.800 | 73.800 | 72.000 | 72.900 | 72.900 | 177,504 |
| 2024-12-10 | 73.900 | 74.000 | 73.000 | 73.200 | 73.200 | 107,756 |
| 2024-12-09 | 74.900 | 75.100 | 73.500 | 74.000 | 74.000 | 157,531 |
| 2024-12-06 | 76.700 | 77.000 | 73.700 | 74.100 | 74.100 | 462,739 |
| 2024-12-05 | 77.100 | 77.100 | 75.000 | 75.200 | 75.200 | 170,329 |
| 2024-12-04 | 74.700 | 77.000 | 74.600 | 76.500 | 76.500 | 270,255 |
| 2024-12-03 | 76.000 | 76.900 | 74.500 | 74.500 | 74.500 | 256,267 |
| 2024-12-02 | 76.600 | 79.000 | 75.500 | 75.500 | 75.500 | 893,939 |
| 2024-11-29 | 73.000 | 76.500 | 71.900 | 76.000 | 76.000 | 516,035 |
| 2024-11-28 | 73.300 | 73.800 | 71.000 | 72.400 | 72.400 | 475,024 |
| 2024-11-27 | 74.500 | 75.400 | 73.500 | 73.500 | 73.500 | 328,584 |
| 2024-11-26 | 74.800 | 75.600 | 72.800 | 74.000 | 74.000 | 629,908 |
| 2024-11-25 | 73.700 | 78.200 | 72.300 | 75.200 | 75.200 | 2,007,163 |
| 2024-11-22 | 66.900 | 72.700 | 66.700 | 72.600 | 72.600 | 1,278,202 |
| 2024-11-21 | 65.200 | 66.600 | 64.300 | 66.100 | 66.100 | 133,200 |
| 2024-11-20 | 65.700 | 66.300 | 65.200 | 65.200 | 65.200 | 120,422 |
| 2024-11-19 | 66.900 | 66.900 | 64.500 | 65.700 | 65.700 | 122,224 |
| 2024-11-18 | 66.000 | 66.200 | 62.800 | 65.000 | 65.000 | 620,115 |
| 2024-11-15 | 68.000 | 68.000 | 66.100 | 66.200 | 66.200 | 470,790 |
| 2024-11-14 | 69.700 | 69.700 | 68.100 | 68.100 | 68.100 | 117,480 |
| 2024-11-13 | 70.100 | 70.600 | 68.900 | 69.100 | 69.100 | 172,695 |
| 2024-11-12 | 68.800 | 71.200 | 68.800 | 70.400 | 70.400 | 336,995 |
| 2024-11-11 | 68.100 | 69.100 | 68.100 | 68.900 | 68.900 | 48,440 |
| 2024-11-08 | 69.700 | 69.700 | 68.100 | 68.100 | 68.100 | 195,499 |
| 2024-11-07 | 69.700 | 70.000 | 69.700 | 69.800 | 69.800 | 76,062 |
| 2024-11-06 | 68.200 | 69.900 | 68.200 | 69.700 | 69.700 | 107,228 |
| 2024-11-05 | 69.200 | 69.500 | 68.600 | 69.100 | 69.100 | 93,158 |
| 2024-11-04 | 69.500 | 69.600 | 69.000 | 69.100 | 69.100 | 49,000 |
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.