ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	89.157	89.157	89.157	89.157	42.148	5,377
2023-02-06	88.166	88.166	88.166	88.166	41.680	1,899
2023-02-03	86.185	88.166	86.185	87.175	41.211	23,301
2023-02-02	87.671	88.662	87.671	88.662	41.914	7,348
2023-02-01	87.175	89.157	87.175	88.662	41.914	26,886
2023-01-31	88.662	89.157	87.671	88.166	41.680	34,056
2023-01-30	89.652	89.652	87.869	89.058	42.101	21,584
2023-01-17	86.185	86.581	86.185	86.185	40.743	10,756
2023-01-16	85.690	88.166	85.690	88.166	41.680	10,844
2023-01-13	89.157	89.157	89.157	89.157	42.148	0
2023-01-12	89.850	90.147	89.157	89.157	42.148	28,858
2023-01-11	90.445	91.138	89.949	90.445	42.757	46,603
2023-01-10	88.662	91.138	88.662	90.147	42.616	48,402
2023-01-09	88.662	90.147	88.662	89.157	42.148	19,716
2023-01-06	89.652	89.652	89.652	89.652	42.382	0
2023-01-05	89.553	89.652	89.157	89.652	42.382	25,273
2023-01-04	91.435	91.435	89.157	90.147	42.616	70,263
2023-01-03	89.157	89.157	89.157	89.157	42.148	0
2022-12-30	91.534	91.534	89.157	89.157	42.148	34,172
2022-12-29	91.534	91.534	91.534	91.534	43.272	179
2022-12-28	91.138	93.119	90.346	90.643	42.851	64,848
2022-12-27	91.733	92.921	89.157	89.652	42.382	28,515
2022-12-26	87.968	88.662	87.671	88.364	41.773	23,660
2022-12-23	86.185	87.175	86.185	86.680	40.977	5,556
2022-12-22	88.662	88.662	88.662	88.662	41.914	0
2022-12-21	88.662	88.662	88.662	88.662	41.914	1
2022-12-20	87.869	87.869	87.869	87.869	41.539	0
2022-12-19	87.869	87.869	87.869	87.869	41.539	0
2022-12-16	88.463	88.463	87.869	87.869	41.539	3,584
2022-12-15	87.572	87.572	87.572	87.572	41.399	0
2022-12-14	87.572	87.572	87.572	87.572	41.399	0
2022-12-13	87.572	87.572	87.572	87.572	41.399	89
2022-12-12	85.194	85.194	85.194	85.194	40.275	0
2022-12-09	85.194	85.194	85.194	85.194	40.275	0
2022-12-08	84.006	85.194	84.006	85.194	40.275	2,688
2022-12-07	85.194	85.194	84.204	85.194	40.275	9,141
2022-12-06	83.213	85.194	83.213	85.194	40.275	2,177
2022-12-05	89.157	89.157	82.916	84.204	39.807	27,866
2022-12-02	86.482	86.482	86.482	86.482	40.884	779
2022-12-01	84.204	84.204	84.204	84.204	39.807	7,178
2022-11-30	86.680	86.680	86.680	86.680	40.977	0
2022-11-29	86.680	86.680	86.680	86.680	40.977	0
2022-11-28	83.708	86.680	83.510	86.680	40.977	10,854
2022-11-25	83.808	84.303	83.808	84.204	39.807	9,015
2022-11-24	84.798	84.798	84.798	84.798	40.088	0
2022-11-23	84.798	84.798	84.798	84.798	40.088	0
2022-11-22	83.907	84.798	83.907	84.798	40.088	1,792
2022-11-21	84.204	84.204	84.204	84.204	39.807	17,924
2022-11-18	84.798	84.798	84.798	84.798	40.088	0
2022-11-17	83.907	84.897	83.907	84.798	40.088	2,016
2022-11-16	84.699	84.699	84.699	84.699	40.041	0
2022-11-15	84.798	85.095	84.699	84.699	40.041	17,924
2022-11-14	84.204	84.798	83.213	84.798	40.088	8,962
2022-11-11	85.194	88.562	84.204	84.204	39.807	19,001
2022-11-10	84.204	85.194	84.204	84.798	40.088	10,379
2022-11-09	84.996	84.996	84.996	84.996	40.181	9,410
2022-11-08	83.708	84.996	83.708	84.996	40.181	3,584
2022-11-07	84.996	85.095	84.996	85.095	40.228	9,196
2022-11-04	84.204	84.204	84.204	84.204	39.807	0
2022-11-03	83.213	84.204	83.213	84.204	39.807	7,169

← NewerPage 16 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.