Chant Sincere Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 68.200 | 69.500 | 68.200 | 69.000 | 69.000 | 44,599 |
| 2024-10-30 | 68.300 | 69.200 | 68.300 | 68.900 | 68.900 | 49,069 |
| 2024-10-29 | 69.400 | 69.400 | 67.600 | 68.600 | 68.600 | 247,283 |
| 2024-10-28 | 68.200 | 69.700 | 68.200 | 69.500 | 69.500 | 214,107 |
| 2024-10-25 | 69.000 | 69.500 | 68.700 | 69.000 | 69.000 | 213,034 |
| 2024-10-24 | 69.000 | 69.500 | 68.500 | 68.800 | 68.800 | 201,100 |
| 2024-10-23 | 70.000 | 70.000 | 68.400 | 68.500 | 68.500 | 152,230 |
| 2024-10-22 | 69.100 | 69.600 | 68.500 | 68.600 | 68.600 | 113,394 |
| 2024-10-21 | 69.000 | 69.200 | 68.500 | 68.500 | 68.500 | 77,467 |
| 2024-10-18 | 70.400 | 70.400 | 68.500 | 68.800 | 68.800 | 151,406 |
| 2024-10-17 | 69.900 | 70.100 | 69.200 | 69.200 | 69.200 | 191,223 |
| 2024-10-16 | 70.000 | 70.100 | 69.800 | 70.000 | 70.000 | 74,644 |
| 2024-10-15 | 70.800 | 72.200 | 69.500 | 69.900 | 69.900 | 157,585 |
| 2024-10-14 | 70.200 | 71.000 | 70.200 | 70.900 | 70.900 | 55,429 |
| 2024-10-11 | 70.500 | 71.400 | 70.000 | 70.000 | 70.000 | 148,186 |
| 2024-10-09 | 71.700 | 72.200 | 70.500 | 70.500 | 70.500 | 137,033 |
| 2024-10-08 | 72.500 | 72.500 | 71.400 | 71.400 | 71.400 | 77,685 |
| 2024-10-07 | 71.000 | 73.200 | 71.000 | 73.000 | 73.000 | 419,750 |
| 2024-10-04 | 71.200 | 71.200 | 70.000 | 70.100 | 70.100 | 76,229 |
| 2024-10-01 | 70.300 | 71.200 | 70.000 | 71.200 | 71.200 | 83,741 |
| 2024-09-30 | 71.100 | 71.100 | 69.700 | 70.500 | 70.500 | 291,259 |
| 2024-09-27 | 72.600 | 73.200 | 70.600 | 70.600 | 70.600 | 159,248 |
| 2024-09-26 | 72.600 | 72.700 | 71.500 | 72.000 | 72.000 | 101,608 |
| 2024-09-25 | 71.900 | 73.500 | 71.700 | 72.500 | 72.500 | 278,437 |
| 2024-09-24 | 72.900 | 72.900 | 71.300 | 71.300 | 71.300 | 168,883 |
| 2024-09-23 | 70.900 | 73.100 | 70.600 | 72.900 | 72.900 | 324,635 |
| 2024-09-20 | 71.600 | 71.600 | 69.900 | 70.100 | 70.100 | 102,371 |
| 2024-09-19 | 70.600 | 71.800 | 70.200 | 71.000 | 71.000 | 215,761 |
| 2024-09-18 | 71.800 | 72.100 | 70.100 | 70.100 | 70.100 | 275,291 |
| 2024-09-16 | 72.400 | 73.300 | 71.600 | 71.800 | 71.800 | 531,304 |
| 2024-09-13 | 71.000 | 73.800 | 70.900 | 72.600 | 72.600 | 462,721 |
| 2024-09-12 | 70.800 | 72.000 | 69.800 | 70.800 | 70.800 | 399,455 |
| 2024-09-11 | 70.400 | 70.900 | 69.000 | 69.800 | 69.800 | 280,194 |
| 2024-09-10 | 71.900 | 73.500 | 70.100 | 70.300 | 70.300 | 671,323 |
| 2024-09-09 | 66.000 | 71.200 | 66.000 | 70.800 | 70.800 | 599,200 |
| 2024-09-06 | 66.500 | 68.900 | 66.300 | 67.700 | 67.700 | 140,279 |
| 2024-09-05 | 66.800 | 68.500 | 66.200 | 66.200 | 66.200 | 165,566 |
| 2024-09-04 | 67.500 | 68.400 | 66.300 | 66.700 | 66.700 | 395,430 |
| 2024-09-03 | 68.200 | 69.800 | 68.200 | 69.400 | 69.400 | 85,351 |
| 2024-09-02 | 70.200 | 70.800 | 69.300 | 69.300 | 69.300 | 351,593 |
| 2024-08-30 | 70.800 | 71.500 | 70.100 | 71.000 | 71.000 | 175,736 |
| 2024-08-29 | 70.500 | 70.500 | 69.900 | 70.000 | 70.000 | 29,279 |
| 2024-08-28 | 71.100 | 71.100 | 70.000 | 70.600 | 70.600 | 57,079 |
| 2024-08-27 | 69.800 | 70.700 | 69.500 | 70.600 | 70.600 | 73,550 |
| 2024-08-26 | 71.800 | 71.800 | 70.200 | 70.200 | 70.200 | 59,000 |
| 2024-08-23 | 69.400 | 71.000 | 69.400 | 71.000 | 71.000 | 177,775 |
| 2024-08-22 | 70.100 | 70.300 | 69.500 | 70.000 | 70.000 | 91,026 |
| 2024-08-21 | 70.000 | 70.500 | 69.200 | 70.500 | 70.500 | 139,335 |
| 2024-08-20 | 70.400 | 70.500 | 69.400 | 69.600 | 69.600 | 197,818 |
| 2024-08-19 | 70.900 | 70.900 | 69.300 | 70.400 | 70.400 | 322,884 |
| 2024-08-16 | 72.000 | 72.500 | 70.800 | 71.100 | 71.100 | 289,751 |
| 2024-08-15 | 70.600 | 73.500 | 70.600 | 71.500 | 71.500 | 561,189 |
| 2024-08-14 | 70.100 | 71.200 | 69.300 | 71.200 | 71.200 | 305,818 |
| 2024-08-13 | 69.900 | 70.900 | 69.400 | 69.800 | 69.800 | 207,199 |
| 2024-08-12 | 69.600 | 71.000 | 69.500 | 70.100 | 70.100 | 122,603 |
| 2024-08-09 | 67.500 | 70.000 | 66.500 | 69.300 | 69.300 | 426,920 |
| 2024-08-08 | 66.900 | 66.900 | 65.300 | 65.300 | 65.300 | 273,901 |
| 2024-08-07 | 61.500 | 67.100 | 61.500 | 67.100 | 67.100 | 660,310 |
| 2024-08-06 | 62.100 | 63.400 | 57.000 | 61.000 | 61.000 | 709,719 |
| 2024-08-05 | 67.700 | 67.700 | 62.100 | 62.100 | 62.100 | 1,114,447 |
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.