ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	100.55	101.04	100.55	101.04	50.315	376
2023-08-04	100.05	100.55	97.082	100.55	50.069	1,634
2023-08-02	101.04	102.03	97.082	100.05	49.822	32,661
2023-08-01	97.577	101.04	97.577	101.04	50.315	1,975
2023-07-31	101.04	101.04	98.072	101.04	50.315	18,082
2023-07-28	101.04	101.04	99.063	99.063	49.329	3,954
2023-07-27	100.05	101.04	98.072	101.04	50.315	21,907
2023-07-26	103.52	107.98	95.992	97.577	48.589	313,258
2023-07-25	107.48	111.45	106.00	106.00	52.782	138,831
2023-07-24	111.94	111.94	106.99	108.47	54.015	82,781
2023-07-21	112.44	112.44	112.44	112.44	55.988	202
2023-07-20	110.95	112.93	109.46	112.93	56.235	46,929
2023-07-19	111.45	111.45	108.97	111.45	55.495	24,518
2023-07-18	108.97	110.95	108.97	110.95	55.248	16,257
2023-07-17	111.94	112.44	110.46	112.44	55.988	45,630
2023-07-14	111.45	112.93	109.46	109.46	54.508	16,897
2023-07-13	113.43	116.40	110.95	110.95	55.248	52,136
2023-07-12	110.95	115.90	110.95	113.43	56.482	15,416
2023-07-11	109.46	114.91	109.46	113.92	56.728	44,828
2023-07-10	109.96	112.44	109.46	110.95	55.248	12,489
2023-07-07	112.44	114.91	110.95	111.94	55.742	16,762
2023-07-06	115.90	115.90	110.46	112.44	55.988	73,857
2023-07-05	113.92	117.89	113.92	117.39	55.495	66,026
2023-07-04	117.39	117.89	113.92	117.89	55.729	60,948
2023-07-03	117.39	117.39	112.93	115.90	54.793	27,142
2023-06-30	117.89	117.89	117.89	117.89	55.729	5
2023-06-29	116.89	117.89	114.91	115.90	54.793	64,778
2023-06-28	113.92	116.89	113.43	115.41	54.558	8,906
2023-06-27	117.39	117.39	117.39	117.39	55.495	0
2023-06-26	117.89	117.89	116.89	117.39	55.495	12,482
2023-06-21	118.38	118.38	112.93	116.89	55.261	40,336
2023-06-20	113.43	116.40	113.43	114.42	54.090	7,644
2023-06-19	112.93	116.40	112.44	114.91	54.324	43,726
2023-06-16	113.92	117.39	109.96	116.40	55.027	55,088
2023-06-15	115.90	115.90	111.45	113.92	53.856	21,534
2023-06-14	111.45	115.90	110.95	113.92	53.856	23,332
2023-06-13	115.90	115.90	110.95	112.44	53.153	118,338
2023-06-12	115.41	117.89	112.44	113.92	53.856	72,027
2023-06-09	118.88	120.36	115.41	118.88	56.197	26,207
2023-06-08	120.36	120.36	114.91	118.88	56.197	12,823
2023-06-07	114.42	120.36	114.42	120.36	56.900	10,724
2023-06-06	120.86	120.86	114.42	118.88	56.197	18,827
2023-06-05	119.87	120.86	116.89	120.86	57.134	14,830
2023-06-02	120.36	120.36	115.41	120.36	56.900	3,601
2023-06-01	115.41	120.36	115.41	119.87	56.666	19,358
2023-05-31	115.41	116.89	115.41	116.89	55.261	31,012
2023-05-30	115.41	117.39	115.41	115.41	54.558	21,604
2023-05-29	114.91	120.36	114.91	116.40	55.027	23,104
2023-05-26	120.36	120.36	115.41	116.89	55.261	23,710
2023-05-25	120.86	120.86	115.41	117.89	55.729	12,220
2023-05-24	117.39	120.36	115.41	119.37	56.432	18,729
2023-05-23	120.36	120.36	115.90	115.90	54.793	55,776
2023-05-22	119.87	122.34	119.37	120.36	56.900	66,807
2023-05-19	122.34	125.31	117.39	121.85	57.602	381,236
2023-05-18	119.87	122.84	117.39	122.34	57.837	125,990
2023-05-17	114.91	120.86	114.91	119.87	56.666	131,066
2023-05-16	115.90	115.90	110.95	115.90	54.793	33,799
2023-05-15	115.90	119.87	110.95	115.90	54.793	58,553
2023-05-12	115.41	115.90	112.44	115.41	54.558	35,796
2023-05-11	114.42	117.89	112.93	115.41	54.558	53,846

← NewerPage 14 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.