ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	131.00	131.50	126.50	131.00	125.19	59,665
2026-01-19	124.50	131.50	124.00	131.00	125.19	164,838
2026-01-16	122.00	126.50	121.50	124.50	118.98	105,202
2026-01-15	121.50	126.00	116.50	122.00	116.59	107,307
2026-01-14	114.50	124.00	114.50	119.00	113.72	178,015
2026-01-13	114.50	117.50	113.50	116.50	111.33	96,917
2026-01-12	115.00	115.00	110.50	114.50	109.42	54,393
2026-01-09	112.00	115.00	110.50	112.00	107.03	154,912
2026-01-08	107.50	113.50	104.50	112.00	107.03	162,058
2026-01-07	104.50	106.00	102.00	104.50	99.865	91,018
2026-01-06	104.50	104.50	100.50	104.50	99.865	13,411
2026-01-05	104.50	104.50	100.50	104.50	99.865	13,178
2026-01-02	104.50	104.50	100.50	104.50	99.865	26,538
2025-12-31	103.50	105.00	100.50	104.50	99.865	78,885
2025-12-30	100.00	104.00	100.00	103.50	98.910	73,142
2025-12-29	102.00	102.00	98.600	102.00	97.476	18,206
2025-12-26	102.00	102.50	98.600	101.50	96.998	42,962
2025-12-24	102.00	102.00	98.600	102.00	97.476	22,200
2025-12-23	102.00	102.00	98.600	102.00	97.476	12,760
2025-12-22	102.00	102.00	98.600	98.600	94.227	8,174
2025-12-19	102.00	102.00	100.00	102.00	97.476	20,897
2025-12-18	102.00	102.00	100.00	102.00	97.476	17,422
2025-12-17	102.00	102.00	99.000	101.00	96.521	48,439
2025-12-16	101.50	102.50	100.00	102.00	97.476	61,745
2025-12-15	101.50	102.00	98.000	101.50	96.998	9,157
2025-12-12	102.00	106.50	98.000	101.50	96.998	73,445
2025-12-11	99.700	102.50	98.100	100.00	95.565	59,810
2025-12-10	99.700	99.700	97.500	98.800	94.418	7,221
2025-12-09	99.700	99.700	98.000	99.700	95.278	23,100
2025-12-08	99.700	99.700	97.100	99.700	95.278	18,024
2025-12-05	99.700	99.700	97.100	99.700	95.278	1,949
2025-12-04	99.700	99.700	98.300	99.700	95.278	1,511
2025-12-03	99.700	99.800	97.100	99.700	95.278	30,122
2025-12-02	99.700	99.700	97.100	99.700	95.278	13,195
2025-12-01	99.700	99.800	97.100	99.700	95.278	40,073
2025-11-28	99.700	99.700	97.100	98.000	93.654	13,085
2025-11-27	99.700	99.700	97.100	99.700	95.278	15,342
2025-11-26	97.100	99.700	97.100	99.700	95.278	15,475
2025-11-25	99.700	99.700	97.100	99.200	94.800	24,735
2025-11-24	99.900	99.900	97.100	98.500	94.131	11,649
2025-11-21	98.100	102.50	96.600	96.600	92.316	129,113
2025-11-20	101.50	102.50	98.100	102.50	97.954	3,892
2025-11-19	101.50	101.50	98.100	101.50	96.998	20,009
2025-11-18	101.50	101.50	98.100	100.00	95.565	10,035
2025-11-17	101.50	101.50	98.100	101.50	96.998	9,202
2025-11-14	101.50	101.50	98.100	100.00	95.565	14,448
2025-11-13	101.50	101.50	98.100	101.50	96.998	12,031
2025-11-12	99.400	101.50	98.200	99.000	94.609	91,343
2025-11-11	99.400	99.400	97.900	97.900	93.558	13,150
2025-11-10	98.900	99.900	95.000	99.400	94.992	40,677
2025-11-07	98.900	98.900	97.100	98.900	94.514	10,351
2025-11-06	97.900	98.900	97.500	98.900	94.514	23,414
2025-11-05	97.900	97.900	95.600	97.900	93.558	21,337
2025-11-04	97.900	97.900	96.100	97.000	92.698	18,811
2025-11-03	96.900	98.900	96.000	96.000	91.742	35,169
2025-10-31	98.300	98.400	96.000	96.900	92.602	46,849
2025-10-30	98.900	99.400	96.000	97.000	92.698	46,007
2025-10-29	96.900	98.900	96.200	98.700	94.323	438,125
2025-10-28	96.200	96.900	95.100	95.100	90.882	458,776
2025-10-27	98.000	98.000	95.500	96.000	91.742	32,795

← NewerPage 4 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.