ChainSea Information Integration Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 105.01 | 105.50 | 104.02 | 105.01 | 65.405 | 33,381 |
| 2024-07-31 | 100.55 | 104.51 | 100.55 | 104.51 | 65.097 | 6,053 |
| 2024-07-30 | 100.55 | 105.01 | 100.55 | 105.01 | 65.405 | 1,480 |
| 2024-07-29 | 104.51 | 105.01 | 100.55 | 103.03 | 64.171 | 57,873 |
| 2024-07-26 | 99.558 | 104.02 | 99.558 | 102.53 | 63.863 | 29,428 |
| 2024-07-23 | 103.03 | 105.01 | 103.03 | 103.03 | 64.171 | 14,057 |
| 2024-07-22 | 105.50 | 105.50 | 100.55 | 104.51 | 65.097 | 125,198 |
| 2024-07-19 | 102.53 | 105.50 | 101.54 | 104.51 | 65.097 | 104,262 |
| 2024-07-18 | 103.03 | 105.50 | 101.04 | 104.51 | 65.097 | 94,780 |
| 2024-07-17 | 104.51 | 105.50 | 102.53 | 103.52 | 64.480 | 53,360 |
| 2024-07-16 | 103.52 | 104.02 | 102.04 | 102.53 | 63.863 | 91,954 |
| 2024-07-15 | 102.53 | 105.50 | 101.54 | 102.53 | 63.863 | 88,289 |
| 2024-07-12 | 105.01 | 105.50 | 101.54 | 103.03 | 64.171 | 131,763 |
| 2024-07-11 | 103.52 | 106.00 | 101.54 | 105.50 | 65.714 | 30,569 |
| 2024-07-10 | 102.04 | 104.02 | 101.54 | 103.52 | 64.480 | 84,153 |
| 2024-07-09 | 100.55 | 103.52 | 100.05 | 103.52 | 64.480 | 6,739 |
| 2024-07-08 | 103.03 | 103.52 | 101.04 | 103.52 | 64.480 | 1,191 |
| 2024-07-05 | 100.05 | 104.02 | 100.05 | 101.04 | 62.937 | 20,493 |
| 2024-07-04 | 104.02 | 104.02 | 100.05 | 104.02 | 64.788 | 6,977 |
| 2024-07-03 | 103.03 | 104.02 | 102.53 | 103.03 | 64.171 | 9,883 |
| 2024-07-02 | 103.03 | 104.02 | 100.05 | 104.02 | 64.788 | 19,137 |
| 2024-07-01 | 101.04 | 104.51 | 101.04 | 102.53 | 63.863 | 26,365 |
| 2024-06-28 | 102.04 | 103.03 | 101.54 | 102.04 | 63.554 | 63,957 |
| 2024-06-27 | 102.04 | 103.52 | 102.04 | 102.53 | 63.863 | 26,599 |
| 2024-06-26 | 105.01 | 105.01 | 102.53 | 103.52 | 64.480 | 12,340 |
| 2024-06-25 | 104.51 | 106.99 | 103.03 | 104.02 | 64.788 | 21,452 |
| 2024-06-24 | 104.51 | 104.51 | 103.52 | 104.51 | 65.097 | 6,425 |
| 2024-06-21 | 103.03 | 104.51 | 103.03 | 104.02 | 64.788 | 18,066 |
| 2024-06-20 | 103.52 | 105.01 | 103.03 | 105.01 | 65.405 | 25,230 |
| 2024-06-19 | 107.98 | 107.98 | 103.52 | 106.99 | 66.639 | 18,657 |
| 2024-06-18 | 105.01 | 107.48 | 102.53 | 107.48 | 66.948 | 23,468 |
| 2024-06-17 | 102.53 | 105.01 | 102.53 | 105.01 | 65.405 | 17,928 |
| 2024-06-14 | 102.53 | 105.01 | 102.53 | 104.02 | 64.788 | 25,337 |
| 2024-06-13 | 103.52 | 105.50 | 103.03 | 103.03 | 64.171 | 9,936 |
| 2024-06-12 | 104.02 | 106.00 | 102.53 | 104.51 | 65.097 | 40,440 |
| 2024-06-11 | 105.50 | 106.99 | 103.03 | 103.52 | 64.480 | 33,076 |
| 2024-06-07 | 103.52 | 105.01 | 103.52 | 105.01 | 65.405 | 4,596 |
| 2024-06-06 | 104.51 | 106.49 | 103.52 | 105.01 | 65.405 | 31,991 |
| 2024-06-05 | 105.50 | 106.99 | 105.01 | 106.99 | 66.639 | 13,117 |
| 2024-06-04 | 104.51 | 107.48 | 104.51 | 107.48 | 66.948 | 11,099 |
| 2024-06-03 | 104.51 | 106.99 | 104.51 | 106.99 | 66.639 | 5,236 |
| 2024-05-31 | 104.02 | 108.47 | 104.02 | 107.48 | 66.948 | 6,131 |
| 2024-05-30 | 105.50 | 108.47 | 104.02 | 108.47 | 67.565 | 10,673 |
| 2024-05-29 | 104.51 | 106.99 | 103.03 | 104.02 | 64.788 | 37,648 |
| 2024-05-28 | 104.51 | 108.97 | 104.02 | 108.97 | 67.873 | 30,892 |
| 2024-05-27 | 106.99 | 108.97 | 104.51 | 106.00 | 66.022 | 14,463 |
| 2024-05-24 | 105.01 | 108.47 | 105.01 | 105.50 | 65.714 | 18,822 |
| 2024-05-23 | 106.00 | 106.99 | 105.50 | 106.00 | 66.022 | 28,021 |
| 2024-05-22 | 106.00 | 110.95 | 106.00 | 108.97 | 67.873 | 10,990 |
| 2024-05-21 | 106.49 | 110.95 | 106.49 | 107.48 | 66.948 | 5,111 |
| 2024-05-20 | 109.96 | 109.96 | 106.00 | 107.48 | 66.948 | 39,273 |
| 2024-05-17 | 106.99 | 110.95 | 106.49 | 109.96 | 68.490 | 6,726 |
| 2024-05-16 | 106.49 | 110.95 | 105.50 | 108.47 | 67.565 | 45,512 |
| 2024-05-15 | 106.49 | 110.95 | 106.49 | 110.95 | 69.107 | 107,604 |
| 2024-05-14 | 106.00 | 107.48 | 103.52 | 107.48 | 66.948 | 6,013 |
| 2024-05-13 | 106.99 | 111.45 | 106.00 | 108.97 | 67.873 | 75,507 |
| 2024-05-10 | 105.01 | 106.99 | 105.01 | 106.49 | 66.331 | 9,438 |
| 2024-05-09 | 106.00 | 106.99 | 105.50 | 106.00 | 66.022 | 7,858 |
| 2024-05-08 | 104.51 | 106.99 | 104.51 | 106.99 | 66.639 | 1,762 |
| 2024-05-07 | 106.00 | 106.99 | 105.01 | 106.99 | 66.639 | 18,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 5.3000 TWD |
| 2025-04-11 | 4.4578 TWD |
| 2024-03-28 | 4.9532 TWD |
| 2023-07-06 | 5.9438 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.