Chant Sincere Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 65.200 | 67.500 | 65.200 | 65.900 | 65.900 | 299,782 |
| 2026-10-19 | 65.000 | 65.900 | 64.100 | 65.800 | 65.800 | 340,379 |
| 2026-10-16 | 66.700 | 67.900 | 65.900 | 66.900 | 66.900 | 248,560 |
| 2026-10-15 | 67.100 | 67.600 | 65.600 | 66.200 | 66.200 | 584,200 |
| 2026-10-14 | 69.800 | 69.800 | 68.200 | 69.100 | 69.100 | 311,000 |
| 2026-10-13 | 70.200 | 70.200 | 67.300 | 68.500 | 68.500 | 642,107 |
| 2026-10-12 | 70.600 | 71.000 | 70.200 | 70.600 | 70.600 | 376,000 |
| 2026-10-08 | 71.900 | 72.400 | 70.500 | 70.600 | 70.600 | 521,217 |
| 2026-10-07 | 72.800 | 73.400 | 71.800 | 71.900 | 71.900 | 767,501 |
| 2026-10-06 | 72.400 | 73.700 | 72.200 | 72.700 | 72.700 | 690,365 |
| 2026-10-05 | 75.500 | 75.800 | 72.300 | 72.600 | 72.600 | 1,641,199 |
| 2026-10-02 | 77.500 | 77.500 | 72.700 | 73.700 | 73.700 | 3,374,213 |
| 2026-10-01 | 70.800 | 74.100 | 70.200 | 71.800 | 71.800 | 1,293,026 |
| 2026-09-30 | 71.500 | 72.900 | 70.700 | 71.300 | 71.300 | 1,490,105 |
| 2026-09-29 | 72.500 | 72.800 | 70.500 | 71.100 | 71.100 | 2,115,807 |
| 2026-09-24 | 74.000 | 78.500 | 72.700 | 73.600 | 73.600 | 11,414,686 |
| 2026-09-23 | 66.100 | 72.000 | 66.100 | 72.000 | 72.000 | 4,184,071 |
| 2026-09-22 | 71.200 | 71.200 | 65.500 | 65.500 | 65.500 | 2,165,500 |
| 2026-09-21 | 64.500 | 70.000 | 64.100 | 70.000 | 70.000 | 1,253,000 |
Page 1 of 1 · 19 trading days
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.