ChainSea Information Integration Co.,Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	84.699	84.699	84.204	84.204	39.807	10,756
2022-11-01	83.312	85.194	80.935	84.699	40.041	34,864
2022-10-31	87.374	87.374	87.374	87.374	41.305	1,792
2022-10-28	83.312	86.185	83.312	85.194	40.275	10,810
2022-10-27	87.175	87.175	87.175	87.175	41.211	1
2022-10-26	83.808	87.175	83.808	87.175	41.211	8,711
2022-10-25	88.166	88.166	87.473	87.671	41.446	21,778
2022-10-24	88.166	88.166	88.166	88.166	41.680	2,419
2022-10-21	87.076	91.435	83.808	83.808	39.619	62,450
2022-10-20	91.138	91.138	91.138	91.138	43.085	1
2022-10-19	91.138	91.138	87.076	91.138	43.085	1,256
2022-10-18	91.138	91.138	89.157	91.138	43.085	3,588
2022-10-17	87.076	91.138	87.076	91.138	43.085	9,505
2022-10-14	91.634	91.634	91.138	91.435	43.225	1,991
2022-10-13	91.435	91.435	91.435	91.435	43.225	1,792
2022-10-12	91.138	91.534	87.175	91.435	43.225	36,588
2022-10-11	95.101	95.101	91.138	95.101	44.958	5,291
2022-10-07	95.101	95.101	94.110	95.101	44.958	3,590
2022-10-06	101.04	101.04	90.048	95.101	44.958	88,004
2022-10-05	100.05	101.04	99.063	101.04	47.768	40,971
2022-10-04	104.51	104.51	102.53	103.03	48.704	11,304
2022-10-03	105.50	108.97	103.03	104.02	49.173	34,547

← NewerPage 17 of 17 · 982 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.