Chant Sincere Co Ltd historical data

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

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
2026-09-18	64.800	64.800	63.700	63.700	63.700	237,052
2026-09-17	61.800	65.100	61.800	63.300	63.300	494,050
2026-09-16	60.700	64.000	60.700	61.600	61.600	205,000
2026-09-15	60.800	61.300	60.000	60.200	60.200	133,020
2026-09-14	61.700	61.800	60.300	60.800	60.800	131,003
2026-09-11	62.200	62.300	60.600	61.300	61.300	269,000
2026-09-10	65.000	65.000	63.000	63.100	63.100	172,000
2026-09-09	64.700	65.000	64.100	64.200	64.200	225,001
2026-09-08	65.800	65.800	64.000	64.700	64.700	208,292
2026-09-07	66.900	66.900	64.200	65.200	65.200	217,010
2026-09-04	66.400	66.700	64.700	65.900	65.900	256,020
2026-09-03	68.800	69.700	65.200	65.400	65.400	577,052
2026-09-02	69.000	71.200	68.300	68.300	68.300	1,009,000
2026-09-01	69.200	70.500	68.500	68.500	68.500	1,212,133
2026-08-31	66.200	71.100	65.900	71.100	71.100	1,749,334
2026-08-28	67.000	67.500	65.300	65.800	65.800	772,100
2026-08-27	64.900	70.000	63.100	66.900	66.900	1,933,036
2026-08-26	61.900	66.000	61.600	64.300	64.300	1,015,087
2026-08-25	60.000	61.600	59.000	61.500	61.500	216,010
2026-08-24	60.800	61.500	59.800	59.800	59.800	122,050
2026-08-21	61.600	61.800	60.600	60.700	60.700	136,050
2026-08-20	61.200	62.300	60.700	61.400	61.400	166,000
2026-08-19	61.500	62.700	60.500	61.000	61.000	173,000
2026-08-18	62.000	64.700	61.800	61.900	61.900	277,000
2026-08-17	62.100	62.800	61.200	62.000	62.000	174,106
2026-08-14	64.200	65.600	61.600	62.100	62.100	359,090
2026-08-13	64.500	65.400	62.800	63.300	63.300	505,069
2026-08-12	62.600	67.000	62.500	64.400	64.400	643,003
2026-08-11	60.900	61.800	59.600	61.600	61.600	272,120
2026-08-10	60.300	61.600	60.300	61.500	61.500	289,513
2026-08-07	60.100	60.700	59.000	59.900	59.900	233,105
2026-08-06	59.300	59.900	56.800	59.900	59.900	510,200
2026-08-05	60.900	61.600	59.700	60.100	60.100	539,000
2026-08-04	57.400	60.000	57.000	60.000	60.000	433,046
2026-08-03	54.100	58.700	53.800	57.300	57.300	622,262
2026-07-31	52.900	54.700	52.900	54.500	54.500	394,266
2026-07-30	51.700	53.000	50.100	50.500	50.500	786,160
2026-07-29	54.900	56.800	51.100	53.000	53.000	1,239,000
2026-07-28	58.900	59.000	56.400	56.400	56.400	527,455
2026-07-27	60.400	61.400	59.100	60.700	60.700	368,020
2026-07-24	62.900	64.700	60.200	60.200	60.200	766,448

Page 1 of 21 · 1,220 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.