Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.950	35.000	34.400	34.850	34.850	296,000
2024-08-01	35.950	35.950	34.950	34.950	34.950	99,000
2024-07-31	35.400	35.600	35.300	35.350	35.350	59,000
2024-07-30	35.000	35.400	34.700	35.200	35.200	89,000
2024-07-29	35.350	35.350	34.800	34.850	34.850	72,000
2024-07-26	35.500	35.500	35.150	35.300	35.300	25,000
2024-07-25	35.650	35.650	35.650	35.650	35.650	0
2024-07-24	35.650	35.650	35.650	35.650	35.650	0
2024-07-23	35.500	35.650	35.400	35.650	35.650	33,000
2024-07-22	36.700	36.700	35.250	35.300	35.300	148,000
2024-07-19	37.100	37.450	36.650	36.700	36.700	69,000
2024-07-18	37.950	37.950	37.050	37.300	37.300	81,000
2024-07-17	36.900	38.550	36.900	37.250	37.250	176,000
2024-07-16	36.150	37.000	35.800	36.450	36.450	101,000
2024-07-15	36.600	36.600	35.750	35.750	35.750	25,000
2024-07-12	36.000	36.000	35.800	35.850	35.850	28,000
2024-07-11	36.450	36.700	35.850	35.900	35.900	79,000
2024-07-10	35.850	36.000	35.750	35.850	35.850	23,000
2024-07-09	36.350	36.350	35.750	35.800	35.800	38,000
2024-07-08	36.750	36.750	35.850	36.350	36.350	63,000
2024-07-05	37.800	37.800	36.000	36.100	36.100	50,000
2024-07-04	35.700	36.000	35.550	36.000	36.000	37,000
2024-07-03	35.500	35.700	35.500	35.700	35.700	20,000
2024-07-02	35.750	35.850	35.500	35.500	35.500	52,000
2024-07-01	36.000	36.000	35.700	35.900	35.900	36,000
2024-06-28	35.850	35.900	35.800	35.800	35.800	53,000
2024-06-27	35.800	36.200	35.800	35.850	35.850	43,000
2024-06-26	37.800	37.800	36.600	36.900	35.700	49,000
2024-06-25	36.550	37.100	36.550	37.100	35.894	35,000
2024-06-24	36.950	37.150	36.850	36.850	35.652	39,000
2024-06-21	36.150	37.000	36.000	36.900	35.700	52,000
2024-06-20	35.950	36.200	35.900	36.200	36.200	34,000
2024-06-19	35.950	36.150	35.800	35.900	35.900	54,000
2024-06-18	36.450	36.450	36.050	36.100	36.100	24,000
2024-06-17	36.100	36.300	36.050	36.300	36.300	29,000
2024-06-14	36.050	36.700	36.000	36.350	36.350	25,000
2024-06-13	36.400	36.400	35.950	36.000	36.000	21,000
2024-06-12	36.050	36.050	35.900	35.900	35.900	24,000
2024-06-11	36.050	36.150	35.900	36.050	36.050	30,000
2024-06-07	36.100	36.100	35.950	35.950	35.950	67,000
2024-06-06	36.600	36.600	36.000	36.050	36.050	56,000
2024-06-05	37.100	37.100	36.550	36.550	36.550	29,000
2024-06-04	37.100	37.150	37.000	37.000	37.000	58,000
2024-06-03	37.300	37.800	37.250	37.250	37.250	30,000
2024-05-31	37.500	37.500	37.000	37.100	37.100	50,000
2024-05-30	37.500	37.650	36.900	36.900	36.900	143,000
2024-05-29	35.550	37.000	35.400	36.950	36.950	150,000
2024-05-28	35.700	35.700	35.500	35.700	35.700	37,000
2024-05-27	35.600	35.650	35.350	35.550	35.550	40,000
2024-05-24	35.500	35.500	35.350	35.450	35.450	29,000
2024-05-23	35.600	35.600	35.350	35.400	35.400	32,000
2024-05-22	35.650	35.850	35.550	35.600	35.600	29,000
2024-05-21	35.500	35.750	35.500	35.750	35.750	28,000
2024-05-20	35.500	35.600	35.500	35.550	35.550	11,000
2024-05-17	35.600	35.850	35.400	35.500	35.500	25,000
2024-05-16	35.950	35.950	35.400	35.600	35.600	27,000
2024-05-15	35.650	35.650	35.400	35.550	35.550	34,000
2024-05-14	35.700	35.700	35.600	35.650	35.650	17,000
2024-05-13	35.700	35.850	35.600	35.850	35.850	14,000
2024-05-10	36.000	36.000	35.700	35.700	35.700	6,000

← NewerPage 10 of 21 · 1,223 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.