ChainSea Information Integration Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 122.50 | 122.50 | 119.50 | 121.50 | 90.240 | 50,487 |
| 2025-07-28 | 123.00 | 123.00 | 120.50 | 121.00 | 89.869 | 27,445 |
| 2025-07-25 | 123.50 | 123.50 | 121.50 | 123.00 | 91.354 | 16,561 |
| 2025-07-24 | 123.00 | 125.00 | 122.50 | 123.50 | 91.725 | 6,594 |
| 2025-07-23 | 123.50 | 123.50 | 121.50 | 123.00 | 91.354 | 14,318 |
| 2025-07-22 | 122.00 | 124.50 | 120.50 | 124.00 | 92.097 | 30,550 |
| 2025-07-21 | 123.00 | 125.00 | 120.50 | 122.00 | 90.611 | 49,630 |
| 2025-07-18 | 123.00 | 123.00 | 121.00 | 122.00 | 90.611 | 62,454 |
| 2025-07-17 | 125.00 | 125.00 | 122.50 | 123.00 | 91.354 | 22,994 |
| 2025-07-16 | 125.50 | 125.50 | 122.00 | 125.00 | 92.839 | 10,670 |
| 2025-07-15 | 123.00 | 126.00 | 122.50 | 124.50 | 92.468 | 28,089 |
| 2025-07-14 | 122.50 | 123.00 | 121.50 | 122.00 | 90.611 | 26,961 |
| 2025-07-11 | 123.00 | 123.00 | 121.00 | 122.00 | 90.611 | 26,787 |
| 2025-07-10 | 123.50 | 124.00 | 120.00 | 121.50 | 90.240 | 65,146 |
| 2025-07-09 | 123.00 | 123.50 | 121.50 | 123.00 | 91.354 | 8,303 |
| 2025-07-08 | 123.50 | 123.50 | 121.50 | 123.00 | 91.354 | 15,296 |
| 2025-07-07 | 122.50 | 123.00 | 121.50 | 123.00 | 91.354 | 94,814 |
| 2025-07-04 | 123.50 | 125.00 | 123.50 | 125.00 | 92.839 | 22,042 |
| 2025-07-03 | 125.50 | 125.50 | 123.50 | 125.00 | 92.839 | 5,271 |
| 2025-07-02 | 122.50 | 125.50 | 122.50 | 125.50 | 93.211 | 71,585 |
| 2025-07-01 | 122.50 | 125.00 | 122.50 | 124.00 | 92.097 | 13,292 |
| 2025-06-30 | 123.00 | 123.50 | 122.50 | 122.50 | 90.983 | 56,021 |
| 2025-06-27 | 123.50 | 124.50 | 122.00 | 123.00 | 91.354 | 47,899 |
| 2025-06-26 | 126.00 | 126.00 | 123.50 | 126.00 | 93.582 | 18,637 |
| 2025-06-25 | 126.00 | 127.00 | 122.50 | 124.00 | 92.097 | 21,954 |
| 2025-06-24 | 125.00 | 129.50 | 123.50 | 124.00 | 92.097 | 62,295 |
| 2025-06-23 | 130.00 | 130.00 | 126.00 | 126.50 | 93.953 | 35,830 |
| 2025-06-20 | 126.80 | 129.28 | 124.82 | 129.28 | 96.016 | 53,440 |
| 2025-06-19 | 125.81 | 127.30 | 124.82 | 125.81 | 93.441 | 10,070 |
| 2025-06-18 | 125.31 | 125.81 | 124.32 | 124.82 | 92.705 | 18,911 |
| 2025-06-17 | 127.30 | 127.30 | 124.32 | 124.82 | 92.705 | 51,911 |
| 2025-06-16 | 126.80 | 126.80 | 123.83 | 126.80 | 94.177 | 15,717 |
| 2025-06-13 | 123.83 | 128.78 | 123.33 | 128.78 | 95.648 | 27,604 |
| 2025-06-12 | 127.79 | 128.78 | 125.81 | 125.81 | 93.441 | 26,952 |
| 2025-06-11 | 122.84 | 129.28 | 122.84 | 127.30 | 94.545 | 92,679 |
| 2025-06-10 | 120.36 | 124.82 | 120.36 | 124.82 | 92.705 | 32,479 |
| 2025-06-09 | 121.35 | 123.83 | 121.35 | 123.83 | 91.970 | 12,283 |
| 2025-06-06 | 119.37 | 122.84 | 119.37 | 122.84 | 91.234 | 9,898 |
| 2025-06-05 | 120.36 | 120.86 | 119.37 | 120.86 | 89.762 | 20,384 |
| 2025-06-04 | 121.35 | 121.35 | 120.36 | 120.36 | 89.394 | 1,975 |
| 2025-06-03 | 121.35 | 121.35 | 118.38 | 118.88 | 88.291 | 13,779 |
| 2025-06-02 | 120.86 | 120.86 | 117.39 | 120.86 | 89.762 | 20,484 |
| 2025-05-29 | 122.34 | 122.34 | 119.87 | 121.35 | 90.130 | 27,550 |
| 2025-05-28 | 122.34 | 122.34 | 119.87 | 120.36 | 89.394 | 23,730 |
| 2025-05-27 | 120.36 | 122.34 | 120.36 | 121.35 | 90.130 | 9,647 |
| 2025-05-26 | 120.86 | 121.35 | 120.36 | 120.86 | 89.762 | 10,288 |
| 2025-05-23 | 121.35 | 121.85 | 121.35 | 121.35 | 90.130 | 8,572 |
| 2025-05-22 | 120.86 | 121.35 | 120.36 | 121.35 | 90.130 | 19,143 |
| 2025-05-21 | 121.85 | 121.85 | 121.35 | 121.35 | 90.130 | 6,948 |
| 2025-05-20 | 119.87 | 122.34 | 119.87 | 120.86 | 89.762 | 25,690 |
| 2025-05-19 | 119.37 | 121.35 | 119.37 | 119.87 | 89.027 | 6,483 |
| 2025-05-16 | 120.36 | 122.34 | 119.37 | 119.87 | 89.027 | 34,760 |
| 2025-05-15 | 119.87 | 121.85 | 118.88 | 120.86 | 89.762 | 49,047 |
| 2025-05-14 | 119.87 | 120.86 | 119.37 | 120.36 | 89.394 | 61,933 |
| 2025-05-13 | 121.85 | 121.85 | 118.88 | 120.86 | 89.762 | 40,401 |
| 2025-05-12 | 123.83 | 123.83 | 118.38 | 120.86 | 89.762 | 78,689 |
| 2025-05-09 | 124.32 | 124.32 | 121.35 | 123.33 | 91.602 | 48,172 |
| 2025-05-08 | 121.85 | 126.31 | 121.85 | 123.33 | 91.602 | 72,766 |
| 2025-05-07 | 121.85 | 122.34 | 120.36 | 120.86 | 89.762 | 19,082 |
| 2025-05-06 | 120.36 | 122.34 | 119.87 | 120.86 | 89.762 | 15,931 |
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.