ChainSea Information Integration Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 118.38 | 118.38 | 117.39 | 117.39 | 84.086 | 3,305 |
| 2025-02-03 | 119.87 | 120.36 | 115.41 | 115.90 | 83.021 | 116,681 |
| 2025-01-22 | 115.90 | 119.87 | 115.90 | 119.37 | 85.505 | 121,088 |
| 2025-01-21 | 117.39 | 117.39 | 115.41 | 117.39 | 84.086 | 71,881 |
| 2025-01-20 | 112.44 | 121.35 | 111.45 | 118.88 | 85.150 | 176,426 |
| 2025-01-17 | 111.94 | 111.94 | 111.45 | 111.45 | 79.828 | 9,095 |
| 2025-01-16 | 111.94 | 111.94 | 110.46 | 111.45 | 79.828 | 31,019 |
| 2025-01-15 | 111.45 | 111.45 | 110.95 | 111.45 | 79.828 | 4,164 |
| 2025-01-14 | 111.94 | 112.44 | 110.46 | 111.94 | 80.183 | 35,716 |
| 2025-01-13 | 112.93 | 114.42 | 110.46 | 111.45 | 79.828 | 82,403 |
| 2025-01-10 | 112.93 | 113.43 | 110.46 | 112.44 | 80.538 | 18,773 |
| 2025-01-09 | 113.43 | 113.43 | 110.46 | 110.95 | 79.473 | 54,848 |
| 2025-01-08 | 113.92 | 116.89 | 112.44 | 112.93 | 80.893 | 62,606 |
| 2025-01-07 | 112.44 | 114.91 | 112.44 | 113.43 | 81.247 | 19,955 |
| 2025-01-06 | 111.45 | 114.42 | 111.45 | 113.43 | 81.247 | 47,117 |
| 2025-01-03 | 110.46 | 113.43 | 110.46 | 112.93 | 80.893 | 40,837 |
| 2025-01-02 | 111.45 | 115.41 | 109.46 | 111.45 | 79.828 | 188,903 |
| 2024-12-31 | 107.98 | 112.93 | 106.99 | 111.45 | 79.828 | 158,864 |
| 2024-12-30 | 107.48 | 107.98 | 106.00 | 106.99 | 76.635 | 68,646 |
| 2024-12-27 | 106.00 | 108.97 | 105.01 | 105.50 | 75.571 | 42,415 |
| 2024-12-26 | 106.00 | 106.00 | 104.51 | 104.51 | 74.861 | 17,839 |
| 2024-12-25 | 106.00 | 106.49 | 104.51 | 105.50 | 75.571 | 8,945 |
| 2024-12-24 | 105.01 | 106.49 | 104.51 | 106.00 | 75.925 | 89,145 |
| 2024-12-23 | 106.00 | 107.48 | 105.01 | 106.49 | 76.280 | 38,723 |
| 2024-12-20 | 107.48 | 107.48 | 106.00 | 106.49 | 76.280 | 16,191 |
| 2024-12-19 | 106.49 | 107.48 | 105.50 | 106.99 | 76.635 | 30,131 |
| 2024-12-18 | 107.48 | 107.48 | 106.00 | 107.48 | 76.990 | 2,653 |
| 2024-12-17 | 106.49 | 107.98 | 105.50 | 107.48 | 76.990 | 7,320 |
| 2024-12-16 | 108.47 | 108.47 | 105.50 | 106.99 | 76.635 | 73,418 |
| 2024-12-13 | 108.97 | 108.97 | 107.48 | 107.98 | 77.345 | 27,287 |
| 2024-12-12 | 106.99 | 109.96 | 106.99 | 108.47 | 77.699 | 24,043 |
| 2024-12-11 | 108.97 | 108.97 | 105.50 | 107.98 | 77.345 | 79,139 |
| 2024-12-10 | 109.96 | 110.46 | 107.48 | 109.46 | 78.409 | 88,890 |
| 2024-12-09 | 109.96 | 113.43 | 109.46 | 110.95 | 79.473 | 67,413 |
| 2024-12-06 | 106.99 | 109.46 | 106.99 | 107.98 | 77.345 | 135,454 |
| 2024-12-05 | 106.00 | 106.99 | 105.50 | 106.99 | 76.635 | 32,159 |
| 2024-12-04 | 107.98 | 107.98 | 105.01 | 106.00 | 75.925 | 47,837 |
| 2024-12-03 | 106.00 | 108.97 | 106.00 | 106.99 | 76.635 | 35,507 |
| 2024-12-02 | 106.49 | 113.43 | 106.00 | 107.48 | 76.990 | 115,305 |
| 2024-11-29 | 104.51 | 106.49 | 104.02 | 106.00 | 75.925 | 46,885 |
| 2024-11-28 | 104.02 | 104.51 | 104.02 | 104.02 | 74.506 | 14,616 |
| 2024-11-27 | 104.02 | 104.51 | 103.03 | 103.03 | 73.797 | 37,706 |
| 2024-11-26 | 104.02 | 104.51 | 104.02 | 104.02 | 74.506 | 12,170 |
| 2024-11-25 | 104.02 | 105.01 | 104.02 | 105.01 | 75.216 | 29,658 |
| 2024-11-22 | 106.49 | 106.49 | 103.03 | 103.03 | 73.797 | 47,808 |
| 2024-11-21 | 102.53 | 104.02 | 102.53 | 103.03 | 73.797 | 65,379 |
| 2024-11-20 | 104.51 | 106.49 | 103.03 | 104.51 | 74.861 | 166,121 |
| 2024-11-19 | 102.53 | 104.51 | 102.03 | 103.03 | 73.797 | 80,664 |
| 2024-11-18 | 102.03 | 102.53 | 99.063 | 100.05 | 71.668 | 58,043 |
| 2024-11-15 | 103.52 | 103.52 | 100.55 | 102.53 | 73.442 | 19,854 |
| 2024-11-14 | 103.03 | 104.51 | 101.54 | 102.53 | 73.442 | 34,562 |
| 2024-11-13 | 102.03 | 108.97 | 102.03 | 104.51 | 74.861 | 194,350 |
| 2024-11-12 | 101.04 | 102.53 | 100.55 | 102.03 | 73.087 | 90,873 |
| 2024-11-11 | 100.05 | 100.55 | 99.558 | 100.55 | 72.023 | 32,400 |
| 2024-11-08 | 100.55 | 101.54 | 100.05 | 100.05 | 71.668 | 85,392 |
| 2024-11-07 | 101.04 | 101.04 | 98.072 | 100.55 | 72.023 | 44,861 |
| 2024-11-06 | 100.55 | 101.04 | 98.568 | 100.55 | 72.023 | 40,625 |
| 2024-11-05 | 100.05 | 100.55 | 98.172 | 98.172 | 70.320 | 4,604 |
| 2024-11-04 | 99.558 | 100.05 | 98.172 | 100.05 | 71.668 | 19,757 |
| 2024-11-01 | 100.05 | 100.55 | 97.577 | 100.55 | 72.023 | 35,252 |
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.