ChainSea Information Integration Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 106.99 | 106.99 | 104.02 | 106.99 | 66.639 | 4,482 |
| 2024-05-03 | 106.99 | 106.99 | 106.00 | 106.99 | 66.639 | 5,278 |
| 2024-05-02 | 105.50 | 106.99 | 103.52 | 106.99 | 66.639 | 22,529 |
| 2024-04-30 | 104.51 | 106.00 | 104.02 | 105.01 | 65.405 | 16,727 |
| 2024-04-29 | 104.02 | 106.99 | 104.02 | 106.49 | 66.331 | 15,187 |
| 2024-04-26 | 104.02 | 106.49 | 104.02 | 106.49 | 66.331 | 6,352 |
| 2024-04-25 | 102.53 | 106.49 | 102.53 | 105.01 | 65.405 | 10,983 |
| 2024-04-24 | 104.02 | 106.00 | 104.02 | 104.51 | 65.097 | 11,298 |
| 2024-04-23 | 104.51 | 107.48 | 104.02 | 104.51 | 65.097 | 13,970 |
| 2024-04-22 | 102.53 | 106.99 | 102.53 | 106.99 | 66.639 | 16,965 |
| 2024-04-19 | 106.00 | 106.00 | 100.55 | 105.50 | 65.714 | 18,276 |
| 2024-04-18 | 103.52 | 107.48 | 99.558 | 107.48 | 66.948 | 12,432 |
| 2024-04-17 | 102.04 | 103.52 | 99.558 | 103.52 | 64.480 | 13,314 |
| 2024-04-16 | 105.01 | 106.99 | 96.488 | 101.04 | 62.937 | 167,476 |
| 2024-04-15 | 109.96 | 109.96 | 105.50 | 106.00 | 66.022 | 155,607 |
| 2024-04-12 | 108.97 | 110.95 | 108.47 | 109.46 | 68.182 | 42,540 |
| 2024-04-11 | 111.45 | 112.44 | 107.98 | 109.96 | 68.490 | 105,555 |
| 2024-04-10 | 112.44 | 114.42 | 109.96 | 113.92 | 70.958 | 5,586 |
| 2024-04-09 | 115.41 | 115.41 | 111.94 | 114.42 | 71.267 | 25,740 |
| 2024-04-08 | 110.95 | 114.42 | 108.47 | 113.43 | 70.650 | 106,255 |
| 2024-04-03 | 110.95 | 111.94 | 107.98 | 110.95 | 69.107 | 168,167 |
| 2024-04-02 | 113.92 | 115.41 | 110.46 | 114.91 | 71.575 | 46,498 |
| 2024-04-01 | 114.42 | 115.41 | 110.95 | 115.41 | 71.884 | 12,918 |
| 2024-03-29 | 114.91 | 117.39 | 114.42 | 116.40 | 72.501 | 48,763 |
| 2024-03-28 | 119.87 | 119.87 | 114.42 | 117.39 | 73.118 | 77,664 |
| 2024-03-27 | 117.89 | 121.85 | 116.89 | 121.85 | 72.809 | 270,671 |
| 2024-03-26 | 116.89 | 118.38 | 115.90 | 117.39 | 70.146 | 114,736 |
| 2024-03-25 | 115.41 | 118.38 | 115.41 | 116.89 | 69.850 | 100,597 |
| 2024-03-22 | 115.90 | 119.37 | 115.90 | 117.89 | 70.442 | 163,532 |
| 2024-03-21 | 116.89 | 119.37 | 115.90 | 117.89 | 70.442 | 257,804 |
| 2024-03-20 | 117.89 | 122.84 | 113.92 | 118.38 | 70.738 | 127,322 |
| 2024-03-19 | 117.89 | 122.84 | 117.39 | 119.87 | 71.626 | 110,684 |
| 2024-03-18 | 114.91 | 114.91 | 114.91 | 114.91 | 68.666 | 0 |
| 2024-03-15 | 112.93 | 115.90 | 109.46 | 114.91 | 68.666 | 281,708 |
| 2024-03-14 | 112.93 | 121.85 | 112.93 | 114.91 | 68.666 | 613,549 |
| 2024-03-13 | 109.96 | 116.40 | 109.96 | 109.96 | 65.706 | 379,743 |
| 2024-03-12 | 102.53 | 113.92 | 102.04 | 112.44 | 67.186 | 305,187 |
| 2024-03-11 | 101.04 | 104.02 | 101.04 | 103.03 | 61.562 | 97,883 |
| 2024-03-08 | 106.00 | 106.49 | 102.04 | 103.52 | 61.858 | 63,371 |
| 2024-03-07 | 103.03 | 105.01 | 103.03 | 104.02 | 62.154 | 105,248 |
| 2024-03-06 | 103.03 | 105.01 | 103.03 | 104.02 | 62.154 | 86,933 |
| 2024-03-05 | 105.01 | 106.99 | 103.03 | 103.52 | 61.858 | 128,185 |
| 2024-03-04 | 106.99 | 108.97 | 102.53 | 105.50 | 63.042 | 138,877 |
| 2024-03-01 | 104.02 | 106.49 | 100.55 | 104.02 | 62.154 | 159,198 |
| 2024-02-29 | 99.063 | 106.99 | 98.667 | 102.04 | 60.971 | 217,146 |
| 2024-02-27 | 94.704 | 99.063 | 94.704 | 97.379 | 58.188 | 120,790 |
| 2024-02-26 | 95.596 | 96.586 | 93.615 | 95.596 | 57.123 | 126,826 |
| 2024-02-23 | 95.101 | 95.596 | 92.129 | 94.110 | 56.235 | 24,834 |
| 2024-02-22 | 93.119 | 94.605 | 91.138 | 94.605 | 56.531 | 26,531 |
| 2024-02-21 | 94.110 | 95.101 | 90.445 | 95.101 | 56.827 | 53,604 |
| 2024-02-20 | 95.497 | 97.082 | 93.119 | 95.101 | 56.827 | 155,317 |
| 2024-02-19 | 91.336 | 95.794 | 91.336 | 95.497 | 57.064 | 89,951 |
| 2024-02-16 | 90.147 | 93.615 | 90.147 | 90.643 | 54.163 | 76,221 |
| 2024-02-15 | 90.643 | 90.643 | 89.157 | 90.643 | 54.163 | 16,152 |
| 2024-02-05 | 91.138 | 91.138 | 89.157 | 89.157 | 53.275 | 4,694 |
| 2024-02-02 | 88.662 | 91.138 | 88.166 | 91.138 | 54.459 | 16,965 |
| 2024-02-01 | 89.652 | 90.643 | 88.662 | 88.662 | 52.979 | 31,206 |
| 2024-01-31 | 87.176 | 89.157 | 87.176 | 88.662 | 52.979 | 18,376 |
| 2024-01-30 | 88.662 | 88.662 | 87.176 | 88.166 | 52.683 | 5,345 |
| 2024-01-29 | 87.671 | 88.166 | 86.680 | 87.176 | 52.091 | 57,332 |
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.