ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	85.690	85.690	85.690	85.690	51.203	149
2023-11-01	84.699	87.176	84.204	85.293	50.967	13,894
2023-10-31	86.680	87.176	86.680	87.176	52.091	2,153
2023-10-30	86.680	86.680	84.699	85.690	51.203	8,866
2023-10-27	86.383	86.680	86.383	86.680	51.795	3,251
2023-10-26	88.662	88.662	86.185	86.185	51.499	21,990
2023-10-25	86.680	88.662	86.680	87.176	52.091	10,019
2023-10-24	88.662	88.662	86.680	87.671	52.387	4,608
2023-10-23	86.680	87.671	86.185	86.284	51.559	18,249
2023-10-20	87.671	88.166	87.176	88.166	52.683	5,946
2023-10-19	88.166	89.157	86.680	87.671	52.387	5,795
2023-10-18	89.157	89.652	86.680	88.166	52.683	16,802
2023-10-17	87.671	89.157	87.176	88.662	52.979	42,891
2023-10-16	90.147	90.147	88.166	88.662	52.979	17,226
2023-10-13	90.643	90.643	88.662	88.662	52.979	26,024
2023-10-12	90.147	92.129	88.662	88.662	52.979	44,549
2023-10-11	91.633	92.129	90.147	90.147	53.867	20,435
2023-10-06	91.633	91.633	89.157	89.157	53.275	3,886
2023-10-05	90.147	91.633	89.157	91.633	54.755	31,401
2023-10-04	90.247	92.129	89.157	91.138	54.459	27,430
2023-10-03	93.615	93.615	90.147	91.138	54.459	21,204
2023-10-02	93.615	93.615	91.138	91.138	54.459	433
2023-09-28	92.129	93.119	89.157	92.624	55.347	7,771
2023-09-27	92.129	93.119	89.157	92.624	55.347	34,804
2023-09-26	95.101	95.101	92.129	92.129	55.051	3,114
2023-09-25	95.101	95.101	92.129	92.129	55.051	17,192
2023-09-22	95.101	95.101	93.119	95.101	56.827	4,363
2023-09-21	93.119	95.101	91.831	95.101	56.827	13,128
2023-09-20	92.129	93.615	91.138	92.624	55.347	12,547
2023-09-19	93.615	95.101	92.624	95.101	56.827	12,412
2023-09-18	92.822	93.813	91.138	92.129	55.051	29,464
2023-09-15	93.119	95.101	93.119	94.110	56.235	12,606
2023-09-14	92.228	95.101	92.228	95.101	56.827	7,380
2023-09-13	95.101	95.101	92.129	95.101	56.827	2,651
2023-09-12	95.596	95.596	92.129	93.813	56.057	24,662
2023-09-11	95.101	95.101	94.110	94.407	56.413	19,642
2023-09-08	94.110	94.110	94.110	94.110	56.235	0
2023-09-07	94.110	94.110	92.129	94.110	56.235	18,305
2023-09-06	93.119	96.884	92.624	94.110	56.235	10,620
2023-09-05	93.119	93.119	92.129	92.129	55.051	9,380
2023-09-04	92.624	92.624	92.129	92.129	55.051	9,101
2023-09-01	92.129	92.624	91.336	92.624	55.347	8,449
2023-08-31	91.237	93.615	90.841	91.237	54.518	38,983
2023-08-30	93.615	93.615	91.931	92.030	54.992	45,835
2023-08-29	92.723	95.398	90.643	93.615	55.939	180,528
2023-08-28	108.47	110.95	106.49	108.97	54.262	89,655
2023-08-25	105.01	108.47	105.01	107.98	53.768	19,749
2023-08-24	106.00	108.97	106.00	108.97	54.262	11,044
2023-08-23	106.49	108.47	105.50	107.98	53.768	34,511
2023-08-22	109.46	109.46	105.01	106.49	53.029	21,575
2023-08-21	104.02	114.91	104.02	107.48	53.522	174,416
2023-08-18	106.99	107.48	101.04	103.03	51.302	50,804
2023-08-17	109.96	109.96	103.03	104.02	51.795	111,607
2023-08-16	97.082	110.95	97.082	108.97	54.262	94,438
2023-08-15	98.072	101.54	98.072	99.558	49.576	19,917
2023-08-14	99.063	101.04	97.082	101.04	50.315	47,150
2023-08-11	97.082	101.04	95.596	99.063	49.329	70,023
2023-08-10	99.558	101.04	97.082	100.05	49.822	16,927
2023-08-09	102.03	102.53	102.03	102.53	51.055	360
2023-08-08	101.04	102.03	97.577	102.03	50.809	13,303

← NewerPage 13 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.