ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	118.88	118.88	112.44	114.91	54.324	47,924
2023-05-09	117.39	121.85	114.91	117.39	55.495	136,228
2023-05-08	113.43	119.37	112.44	118.88	56.197	146,619
2023-05-05	111.94	113.43	108.97	112.44	53.153	41,939
2023-05-04	108.47	111.45	107.48	108.47	51.280	72,398
2023-05-03	111.94	111.94	107.48	107.98	51.046	137,621
2023-05-02	107.48	111.94	106.99	110.95	52.451	94,097
2023-04-28	109.96	111.94	105.50	109.96	51.983	68,732
2023-04-27	106.99	109.96	101.54	106.00	50.109	102,547
2023-04-26	106.99	107.98	102.53	106.99	50.578	122,132
2023-04-25	108.97	112.93	107.48	108.97	51.514	51,312
2023-04-24	106.00	111.45	106.00	109.46	51.749	128,824
2023-04-21	113.43	114.91	103.03	106.00	50.109	282,283
2023-04-20	112.44	117.39	107.98	113.43	53.622	99,394
2023-04-19	112.93	120.86	112.93	116.40	55.027	147,499
2023-04-18	118.38	118.38	112.93	113.92	53.856	202,670
2023-04-17	122.34	122.34	113.92	116.40	55.027	194,764
2023-04-14	119.37	126.80	116.40	122.84	58.071	371,111
2023-04-13	119.37	119.87	114.42	119.37	56.432	61,491
2023-04-12	117.39	122.34	116.40	119.37	56.432	83,907
2023-04-11	120.86	127.30	119.37	122.84	58.071	129,861
2023-04-10	119.37	124.82	119.37	124.32	58.773	45,228
2023-04-07	124.32	126.80	118.38	120.36	56.900	171,573
2023-04-06	110.95	125.31	110.95	122.34	57.837	387,275
2023-03-31	112.93	112.93	106.99	109.96	51.983	42,183
2023-03-30	108.47	112.93	108.47	110.46	52.217	50,625
2023-03-29	110.46	116.89	106.99	110.46	52.217	107,314
2023-03-28	100.05	116.89	100.05	109.96	51.983	486,599
2023-03-27	101.04	101.04	101.04	101.04	47.768	96
2023-03-24	101.54	102.03	98.568	98.568	46.597	25,565
2023-03-23	101.54	104.02	98.568	98.568	46.597	96,454
2023-03-22	96.587	104.02	95.101	101.54	48.002	99,921
2023-03-21	97.082	97.082	94.110	94.110	44.490	4,043
2023-03-20	96.091	97.082	94.605	97.082	45.895	16,687
2023-03-17	94.209	96.091	93.119	93.119	44.021	7,763
2023-03-16	96.091	97.973	93.119	94.209	44.536	24,522
2023-03-15	93.119	97.973	93.119	93.119	44.021	899
2023-03-14	99.063	99.063	93.119	93.119	44.021	38,562
2023-03-13	99.063	99.063	97.082	98.072	46.363	19,539
2023-03-10	96.091	99.063	96.091	97.082	45.895	10,666
2023-03-09	101.04	101.04	95.101	98.469	46.550	30,937
2023-03-08	100.05	101.04	99.063	99.063	46.831	9,951
2023-03-07	99.558	101.04	97.082	100.05	47.300	18,741
2023-03-06	101.04	103.03	99.063	99.063	46.831	21,880
2023-03-03	94.110	105.01	94.110	101.04	47.768	68,614
2023-03-02	95.101	96.091	94.110	94.110	44.490	20,184
2023-03-01	98.072	99.063	94.110	95.101	44.958	26,710
2023-02-24	94.605	98.072	94.605	96.091	45.426	8,965
2023-02-23	97.082	97.082	97.082	97.082	45.895	1,794
2023-02-22	95.101	98.072	95.101	95.101	44.958	7,262
2023-02-21	96.587	98.072	96.587	98.072	46.363	7
2023-02-20	100.05	100.05	93.615	96.091	45.426	85,090
2023-02-17	97.082	99.063	96.983	97.082	45.895	28,933
2023-02-16	94.605	101.04	94.110	99.558	47.065	42,701
2023-02-15	103.03	104.02	97.082	97.082	45.895	168,600
2023-02-14	90.643	105.01	89.256	102.03	48.236	274,629
2023-02-13	89.949	89.949	88.166	89.355	42.242	14,941
2023-02-10	89.652	89.652	88.265	88.265	41.727	30,539
2023-02-09	88.166	88.166	88.166	88.166	41.680	896
2023-02-08	89.157	89.652	89.157	89.652	42.382	21,562

← NewerPage 15 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.