Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	151.00	156.00	140.00	144.00	144.00	21,868,906
2026-10-15	151.00	166.00	147.00	148.00	148.00	30,962,234
2026-10-14	145.00	158.00	144.00	158.00	158.00	32,632,816
2026-10-13	143.00	152.50	139.00	144.00	144.00	31,718,752
2026-10-12	137.50	152.00	137.00	144.00	144.00	34,556,109
2026-10-08	125.00	138.50	121.50	138.50	138.50	19,583,207
2026-10-07	118.00	128.50	118.00	126.00	126.00	18,346,618
2026-10-06	119.50	120.00	117.00	117.00	117.00	2,233,462
2026-10-05	125.50	126.50	118.00	118.50	118.50	7,092,459
2026-10-02	117.50	124.00	116.00	121.00	121.00	10,964,222
2026-10-01	112.00	122.00	112.00	118.00	118.00	11,858,788
2026-09-30	113.00	114.00	111.00	111.50	111.50	1,327,356
2026-09-29	113.00	113.00	110.50	111.50	111.50	2,153,575
2026-09-24	110.00	117.00	110.00	114.00	114.00	3,562,861
2026-09-23	112.50	115.50	111.50	111.50	111.50	1,760,277
2026-09-22	116.50	117.00	111.50	111.50	111.50	2,682,458
2026-09-21	112.21	116.18	111.72	112.71	112.71	3,786,900
2026-09-18	113.21	113.21	109.73	112.21	112.21	1,603,356
2026-09-17	114.69	117.18	109.73	109.73	109.73	3,472,632
2026-09-16	111.50	114.00	110.50	114.00	114.00	1,995,432
2026-09-15	111.00	116.00	110.00	110.00	110.00	4,224,068
2026-09-14	110.00	114.50	108.50	111.00	111.00	3,237,717
2026-09-11	116.00	121.50	112.50	113.00	113.00	11,098,015
2026-09-10	111.50	123.50	107.50	120.50	120.50	9,941,055
2026-09-09	115.00	117.00	112.00	112.50	112.50	4,876,084
2026-09-08	121.50	121.50	112.00	113.00	113.00	10,771,126
2026-09-07	113.50	121.50	111.50	121.50	121.50	11,467,050
2026-09-04	104.00	110.50	104.00	110.50	110.50	8,891,222
2026-09-03	113.00	113.50	100.00	100.50	100.50	6,181,376
2026-09-02	106.00	114.00	101.50	111.00	111.00	4,435,377
2026-09-01	105.50	114.00	105.50	107.50	107.50	4,392,853
2026-08-31	107.00	115.00	100.50	105.00	105.00	5,618,200
2026-08-28	109.00	114.00	105.50	109.00	109.00	8,481,960
2026-08-27	100.50	107.00	98.100	104.50	104.50	4,580,127
2026-08-26	99.000	100.50	97.100	99.000	99.000	1,907,000
2026-08-25	97.600	99.400	93.200	98.900	98.900	2,359,066
2026-08-24	98.900	102.50	98.900	99.000	99.000	1,517,100
2026-08-21	101.00	103.00	99.000	99.600	99.600	2,625,610
2026-08-20	110.50	111.00	100.50	101.00	101.00	8,524,292
2026-08-19	99.200	111.50	98.500	111.50	111.50	5,695,236
2026-08-18	108.50	109.50	101.00	101.50	101.50	2,236,699
2026-08-17	110.50	111.00	106.00	108.50	108.50	2,191,129
2026-08-14	119.00	119.50	112.00	112.50	112.50	3,690,562
2026-08-13	115.00	123.00	115.00	116.50	116.50	8,130,350
2026-08-12	113.50	117.00	112.00	113.00	113.00	6,313,065
2026-08-11	114.50	125.00	114.00	116.50	116.50	15,319,396
2026-08-10	114.50	118.00	111.00	114.00	114.00	6,842,501
2026-08-07	110.50	118.00	107.50	116.50	116.50	3,971,539
2026-08-06	109.50	112.50	103.50	112.50	112.50	3,232,486
2026-08-05	114.50	116.50	109.00	110.00	110.00	5,581,385
2026-08-04	109.50	113.50	105.00	110.50	110.50	6,187,712
2026-08-03	102.00	108.50	102.00	108.50	108.50	2,208,081
2026-07-31	98.700	98.700	97.900	98.700	98.700	871,110
2026-07-30	93.000	101.00	88.000	89.800	89.800	5,594,346
2026-07-29	104.00	107.50	95.400	95.400	95.400	4,028,109
2026-07-28	108.50	110.00	106.00	106.00	106.00	2,985,017
2026-07-27	114.00	117.50	109.50	117.50	117.50	4,291,652
2026-07-24	121.00	122.50	113.50	114.00	114.00	2,918,621
2026-07-23	127.00	130.00	121.00	123.50	123.50	4,542,172
2026-07-22	131.00	132.50	128.00	129.50	129.50	6,774,355

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	1.1876 TWD
2025-04-11	1.4895 TWD
2024-06-27	1.1916 TWD
2023-06-26	1.4895 TWD
2022-07-07	0.9930 TWD
2021-08-09	0.6951 TWD
2019-07-11	1.9861 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.