ChainSea Information Integration Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	99.063	100.55	97.577	98.667	70.675	35,047
2024-10-29	99.558	100.05	98.072	98.072	70.249	45,197
2024-10-28	100.05	100.05	95.101	98.568	70.604	160,015
2024-10-25	100.55	101.04	96.488	100.05	71.668	78,564
2024-10-24	100.55	101.04	97.082	100.05	71.668	24,208
2024-10-23	99.558	100.55	99.558	100.55	72.023	3,118
2024-10-22	100.05	101.54	99.063	99.558	71.313	22,133
2024-10-21	101.54	101.54	99.558	101.54	72.732	1,437
2024-10-18	99.063	101.54	99.063	99.063	70.958	13,530
2024-10-17	99.063	99.558	98.667	99.558	71.313	11,761
2024-10-16	99.558	99.558	98.568	99.558	71.313	10,303
2024-10-15	99.558	99.558	98.370	99.558	71.313	39,647
2024-10-14	95.200	99.558	95.200	98.865	70.816	8,828
2024-10-11	97.676	99.063	96.091	96.091	68.830	33,048
2024-10-09	96.686	98.469	95.695	96.091	68.830	27,872
2024-10-08	96.686	98.964	94.209	94.209	67.481	42,415
2024-10-07	94.209	98.964	94.209	98.072	70.249	29,073
2024-10-04	99.063	99.063	97.082	98.072	70.249	1,754
2024-10-01	97.577	100.05	96.785	99.558	71.313	3,008
2024-09-30	98.172	99.063	96.190	98.072	70.249	48,481
2024-09-27	100.55	101.04	98.271	98.568	70.604	245
2024-09-26	98.271	101.04	98.172	99.063	70.958	923
2024-09-25	100.55	100.55	96.091	99.063	70.958	14,696
2024-09-24	97.676	100.55	96.091	98.072	70.249	16,851
2024-09-23	99.063	100.55	98.072	99.063	70.958	24,358
2024-09-20	100.05	100.55	99.063	100.55	72.023	26,289
2024-09-19	99.558	100.55	99.558	99.558	71.313	4,979
2024-09-18	100.55	100.55	98.072	98.964	70.887	45,491
2024-09-16	100.05	100.55	98.172	98.172	70.320	41,565
2024-09-13	101.04	101.54	98.667	101.54	72.732	73,756
2024-09-12	102.03	102.03	101.04	101.54	72.732	8,737
2024-09-11	100.55	102.03	98.667	101.54	72.732	26,554
2024-09-10	100.55	100.55	96.091	100.55	72.023	4,505
2024-09-09	100.55	100.55	99.063	100.55	72.023	13,410
2024-09-06	99.063	101.54	99.063	101.54	72.732	15,846
2024-09-05	99.558	99.558	99.063	99.558	71.313	11,014
2024-09-04	100.05	102.53	98.072	100.55	72.023	18,801
2024-09-03	100.05	102.53	99.063	101.04	72.377	38,967
2024-09-02	103.03	103.03	99.558	102.03	73.087	13,818
2024-08-30	102.53	102.53	99.558	102.53	73.442	5,903
2024-08-29	102.53	102.53	100.55	101.04	72.377	7,146
2024-08-28	102.03	103.52	99.063	102.03	73.087	62,998
2024-08-27	101.54	101.54	100.55	100.55	72.023	6,504
2024-08-26	100.55	102.53	98.667	99.063	70.958	69,341
2024-08-23	99.558	102.53	99.558	99.558	71.313	38,928
2024-08-22	102.03	103.52	99.063	100.55	72.023	9,610
2024-08-21	99.063	104.02	98.964	103.03	73.797	159,517
2024-08-20	112.44	116.40	111.45	112.44	70.033	80,684
2024-08-19	110.46	111.94	107.48	110.46	68.799	374,953
2024-08-16	110.46	111.94	107.48	109.96	68.490	56,255
2024-08-15	109.96	111.94	107.98	111.94	69.724	53,702
2024-08-14	110.95	114.91	109.96	111.94	69.724	79,207
2024-08-13	111.45	111.94	106.99	109.96	68.490	76,067
2024-08-12	109.46	111.94	107.98	109.46	68.182	275,335
2024-08-09	107.48	111.94	103.52	106.99	66.639	115,885
2024-08-08	106.49	107.48	103.03	106.00	66.022	40,764
2024-08-07	104.02	107.48	99.558	105.50	65.714	70,146
2024-08-06	102.04	105.50	97.973	101.04	62.937	205,263
2024-08-05	103.52	103.52	98.072	99.063	61.703	108,345
2024-08-02	101.54	105.01	101.04	104.02	64.788	49,465

← NewerPage 9 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.