ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	115.00	115.00	110.00	112.50	112.50	54,189
2026-04-27	117.00	117.00	110.50	115.00	115.00	88,204
2026-04-24	119.00	122.00	113.00	117.00	117.00	98,875
2026-04-23	123.00	130.50	119.50	119.50	114.20	154,780
2026-04-22	119.00	119.50	116.50	119.50	114.20	68,702
2026-04-21	116.50	119.00	112.00	118.50	113.24	89,147
2026-04-20	118.00	118.00	110.50	114.50	109.42	96,056
2026-04-17	118.00	118.50	113.50	118.00	112.77	43,407
2026-04-16	114.00	118.00	112.00	118.00	112.77	38,932
2026-04-15	114.00	114.00	110.00	113.50	108.47	34,737
2026-04-14	113.50	118.00	109.00	114.00	108.94	48,470
2026-04-13	113.50	113.50	109.00	113.00	107.99	26,894
2026-04-10	113.50	114.00	110.00	113.50	108.47	43,498
2026-04-09	113.50	113.50	109.00	113.50	108.47	19,532
2026-04-08	113.00	113.50	108.50	113.50	108.47	10,362
2026-04-07	112.50	113.50	108.50	113.00	107.99	22,619
2026-04-02	113.00	113.50	108.50	112.50	107.51	21,249
2026-04-01	112.50	113.00	108.50	113.00	107.99	24,358
2026-03-31	112.50	112.50	108.50	112.50	107.51	2,846
2026-03-30	112.50	113.00	108.50	112.50	107.51	12,039
2026-03-27	119.00	120.00	108.00	110.00	105.12	118,464
2026-03-26	114.00	121.00	114.00	120.50	115.16	63,263
2026-03-25	114.00	114.00	110.00	112.00	107.03	12,908
2026-03-24	114.00	114.00	110.00	114.00	108.94	3,395
2026-03-23	114.50	114.50	110.00	114.00	108.94	15,088
2026-03-20	114.50	114.50	112.50	114.50	109.42	12,619
2026-03-19	114.50	114.50	112.50	112.50	107.51	23,100
2026-03-18	114.50	114.50	109.50	114.50	109.42	22,199
2026-03-17	113.50	114.50	112.50	114.50	109.42	12,466
2026-03-16	115.00	115.00	110.00	113.50	108.47	33,531
2026-03-13	117.00	117.00	111.50	113.50	108.47	35,655
2026-03-12	116.50	119.50	115.00	117.00	111.81	9,964
2026-03-11	115.00	119.00	112.00	117.00	111.81	13,852
2026-03-10	112.00	115.50	110.50	115.00	109.90	26,045
2026-03-09	116.00	116.00	108.50	112.00	107.03	70,409
2026-03-06	116.50	116.50	114.50	116.50	111.33	3,110
2026-03-05	115.50	116.50	114.50	116.50	111.33	50,295
2026-03-04	117.50	117.50	112.50	115.00	109.90	48,108
2026-03-03	122.50	122.50	114.00	114.50	109.42	47,777
2026-03-02	122.00	123.50	118.50	121.50	116.11	29,588
2026-02-26	123.00	124.00	120.50	123.50	118.02	33,054
2026-02-25	127.00	127.00	119.00	121.50	116.11	62,982
2026-02-24	129.50	129.50	122.00	126.50	120.89	59,680
2026-02-23	130.00	130.00	126.00	129.50	123.76	13,606
2026-02-11	129.50	129.50	124.00	129.50	123.76	2,503
2026-02-10	129.50	129.50	124.00	129.50	123.76	17,257
2026-02-09	130.00	131.00	124.00	129.50	123.76	41,909
2026-02-06	129.50	129.50	124.00	129.50	123.76	5,860
2026-02-05	132.50	132.50	124.00	129.50	123.76	43,089
2026-02-04	131.00	132.50	127.50	132.50	126.62	103,676
2026-02-03	124.00	130.50	120.50	130.50	124.71	114,972
2026-02-02	122.50	124.00	118.50	124.00	118.50	50,660
2026-01-30	123.50	124.00	118.50	122.50	117.07	26,493
2026-01-29	125.50	125.50	119.00	119.00	113.72	55,678
2026-01-28	124.50	125.50	118.00	125.50	119.93	33,541
2026-01-27	129.50	129.50	120.00	120.50	115.16	91,001
2026-01-26	134.50	134.50	128.00	129.00	123.28	36,209
2026-01-23	132.00	134.50	130.00	134.50	128.53	140,172
2026-01-22	131.50	132.00	126.50	132.00	126.15	74,197
2026-01-21	131.00	131.50	126.50	131.50	125.67	78,818

← NewerPage 3 of 17 · 981 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.