ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	126.31	126.31	117.39	120.86	89.762	158,768
2025-05-02	127.79	129.28	125.81	126.31	93.809	60,988
2025-04-30	130.27	130.27	126.31	126.31	93.809	77,594
2025-04-29	125.31	130.27	124.82	129.77	96.384	171,394
2025-04-28	125.31	128.78	124.32	125.31	93.073	74,764
2025-04-25	124.32	125.81	124.32	125.81	93.441	36,687
2025-04-24	124.32	125.31	121.85	124.82	92.705	17,949
2025-04-23	121.35	126.80	121.35	123.83	91.970	77,609
2025-04-22	120.36	124.82	120.36	124.82	92.705	18,773
2025-04-21	127.30	127.30	120.36	120.36	89.394	107,952
2025-04-18	119.87	128.29	119.87	126.31	93.809	168,966
2025-04-17	117.89	122.34	117.89	121.85	90.498	56,817
2025-04-16	123.83	123.83	119.37	120.86	89.762	13,553
2025-04-15	121.35	123.83	118.88	123.33	91.602	44,918
2025-04-14	120.36	121.85	115.41	121.85	90.498	155,445
2025-04-11	120.36	120.86	115.41	120.86	89.762	72,267
2025-04-10	122.84	127.30	122.84	125.31	89.762	418,151
2025-04-09	118.38	122.84	115.90	117.89	84.440	364,643
2025-04-08	114.42	125.31	114.42	117.89	84.440	266,532
2025-04-07	124.82	128.29	105.01	114.42	81.957	314,837
2025-04-02	129.28	129.77	128.29	129.77	92.955	71,448
2025-04-01	128.29	129.28	126.80	129.28	92.601	37,446
2025-03-31	128.29	129.28	125.81	126.80	90.827	97,309
2025-03-28	130.27	130.76	126.31	128.29	91.891	104,135
2025-03-27	134.23	134.23	128.29	131.75	94.375	74,993
2025-03-26	134.23	134.73	133.24	133.74	95.794	48,520
2025-03-25	135.22	135.22	132.74	133.74	95.794	87,928
2025-03-24	135.72	138.69	132.74	133.74	95.794	229,080
2025-03-21	130.76	143.15	126.80	135.72	97.213	579,969
2025-03-20	125.81	132.25	125.31	128.29	91.891	143,755
2025-03-19	122.84	127.79	122.84	125.31	89.762	154,667
2025-03-18	120.86	123.83	120.86	122.34	87.634	51,093
2025-03-17	118.88	119.87	118.38	119.87	85.860	46,804
2025-03-14	118.38	120.86	118.38	119.37	85.505	13,488
2025-03-13	120.36	122.84	118.88	118.88	85.150	64,818
2025-03-12	121.35	123.83	119.87	121.85	87.279	38,410
2025-03-11	120.86	121.35	118.38	120.86	86.569	70,230
2025-03-10	125.81	126.31	121.35	122.84	87.988	44,851
2025-03-07	128.29	128.29	126.31	126.80	90.827	58,285
2025-03-06	125.81	128.29	125.31	128.29	91.891	43,119
2025-03-05	124.82	131.26	124.82	126.80	90.827	147,421
2025-03-04	120.36	133.74	118.88	124.82	89.407	159,359
2025-03-03	119.37	121.85	117.39	120.86	86.569	39,890
2025-02-27	118.38	119.87	117.89	118.88	85.150	18,508
2025-02-26	118.38	121.85	117.89	119.87	85.860	51,477
2025-02-25	118.38	119.87	117.89	117.89	84.440	41,102
2025-02-24	118.88	121.35	118.38	119.87	85.860	5,060
2025-02-21	118.88	119.87	118.88	119.37	85.505	16,131
2025-02-20	117.89	120.36	117.39	120.36	86.214	33,664
2025-02-19	117.89	118.88	116.40	116.40	83.376	43,830
2025-02-18	114.91	115.90	113.92	114.91	82.312	31,529
2025-02-17	113.92	117.89	113.92	116.40	83.376	29,536
2025-02-14	112.44	114.91	112.44	114.42	81.957	35,201
2025-02-13	115.90	115.90	112.93	113.92	81.602	56,864
2025-02-12	115.90	115.90	113.43	114.91	82.312	49,312
2025-02-11	115.90	116.89	112.93	113.92	81.602	151,050
2025-02-10	117.89	117.89	116.40	117.39	84.086	10,811
2025-02-07	118.88	118.88	116.89	118.38	84.795	58,869
2025-02-06	120.86	120.86	116.40	118.38	84.795	66,223
2025-02-05	117.39	122.84	117.39	120.86	86.569	58,517

← NewerPage 7 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.