ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	87.176	89.157	86.185	86.185	51.499	15,529
2024-01-25	88.166	89.157	86.680	86.680	51.795	32,576
2024-01-24	88.166	90.147	87.671	88.166	52.683	41,418
2024-01-23	87.176	88.166	85.194	87.671	52.387	23,328
2024-01-22	88.166	88.166	85.194	87.176	52.091	48,589
2024-01-19	87.176	87.671	85.194	87.671	52.387	78,961
2024-01-18	86.185	87.671	85.194	86.185	51.499	144,945
2024-01-17	90.147	90.147	86.185	88.662	52.979	94,955
2024-01-16	88.662	90.643	88.662	89.454	53.453	6,646
2024-01-15	89.157	89.157	89.157	89.157	53.275	0
2024-01-12	90.147	90.643	87.671	89.157	53.275	52,091
2024-01-11	88.662	90.147	88.166	88.662	52.979	54,606
2024-01-10	91.138	91.138	88.662	89.652	53.571	12,024
2024-01-09	90.147	92.129	89.157	89.157	53.275	35,627
2024-01-08	91.435	92.426	89.157	90.147	53.867	27,888
2024-01-05	88.662	91.138	88.662	90.544	54.104	10,475
2024-01-04	89.157	92.129	88.662	89.157	53.275	64,848
2024-01-03	93.417	93.417	89.157	91.633	54.755	87,073
2024-01-02	91.633	96.091	91.138	92.129	55.051	760,822
2023-12-29	89.355	91.633	89.157	91.138	54.459	73,492
2023-12-28	85.690	90.147	85.690	88.860	53.098	97,880
2023-12-27	84.897	88.166	84.897	87.176	52.091	14,366
2023-12-26	84.897	87.671	84.897	86.185	51.499	4,694
2023-12-25	85.194	87.176	85.194	87.176	52.091	45,487
2023-12-22	85.194	89.355	85.194	89.355	53.394	18,742
2023-12-21	85.194	87.671	85.194	87.671	52.387	33,756
2023-12-20	86.185	89.157	86.185	87.968	52.565	3,359
2023-12-19	87.176	88.166	86.185	86.185	51.499	33,646
2023-12-18	87.176	89.157	87.176	89.157	53.275	8
2023-12-15	87.176	89.355	87.176	89.157	53.275	10,219
2023-12-14	89.652	92.129	88.662	89.157	53.275	59,038
2023-12-13	87.176	89.652	87.176	87.176	52.091	2,289
2023-12-12	87.176	89.652	87.176	89.652	53.571	2,988
2023-12-11	89.652	89.652	89.157	89.157	53.275	7,468
2023-12-08	87.275	88.662	87.275	88.662	52.979	9,949
2023-12-07	87.176	89.058	87.176	88.364	52.802	5,935
2023-12-06	87.671	92.129	84.303	88.463	52.861	54,174
2023-12-05	87.671	89.157	87.671	88.166	52.683	66,635
2023-12-04	89.157	89.157	88.166	88.662	52.979	33,891
2023-12-01	89.652	90.147	88.166	89.157	53.275	38,304
2023-11-30	88.166	89.157	88.166	88.166	52.683	57,840
2023-11-29	87.176	90.147	87.176	90.147	53.867	42,404
2023-11-28	88.166	89.652	88.166	88.166	52.683	52,885
2023-11-27	90.147	91.138	88.166	88.166	52.683	29,291
2023-11-24	89.652	92.129	87.176	87.176	52.091	37,621
2023-11-23	89.157	93.317	88.166	89.157	53.275	79,363
2023-11-22	86.680	89.157	86.680	88.166	52.683	4,062
2023-11-21	87.076	90.643	86.680	88.166	52.683	15,656
2023-11-20	91.138	91.138	91.138	91.138	54.459	16
2023-11-17	91.138	91.138	91.138	91.138	54.459	89
2023-11-16	91.138	91.138	88.166	88.166	52.683	3,123
2023-11-15	87.869	87.869	87.869	87.869	52.506	0
2023-11-14	88.562	91.633	87.176	87.869	52.506	14,641
2023-11-13	88.166	91.633	88.166	90.147	53.867	12,505
2023-11-10	91.138	91.138	91.138	91.138	54.459	0
2023-11-09	91.138	91.138	91.138	91.138	54.459	11
2023-11-08	87.176	91.435	87.176	91.138	54.459	49,253
2023-11-07	90.643	91.534	87.176	91.435	54.637	459,675
2023-11-06	84.204	86.185	84.204	84.699	50.611	13,144
2023-11-03	86.185	86.185	85.194	86.185	51.499	8,853

← NewerPage 12 of 17 · 982 trading daysOlder →

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.