Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	36.000	36.000	35.700	35.700	35.700	6,000
2024-05-09	36.050	36.050	35.500	35.500	35.500	4,000
2024-05-08	35.500	35.700	35.400	35.700	35.700	12,000
2024-05-07	36.050	36.050	35.500	35.500	35.500	28,000
2024-05-06	36.400	36.400	35.650	35.750	35.750	35,000
2024-05-03	35.600	36.250	35.600	35.950	35.950	49,000
2024-05-02	35.350	35.800	35.000	35.800	35.800	18,000
2024-04-30	35.050	35.400	35.000	35.000	35.000	34,000
2024-04-29	34.700	35.050	34.550	34.950	34.950	32,000
2024-04-26	34.750	34.750	34.500	34.650	34.650	39,000
2024-04-25	34.800	35.050	34.550	34.750	34.750	41,000
2024-04-24	35.500	35.500	34.800	34.800	34.800	38,000
2024-04-23	36.150	36.150	34.950	34.950	34.950	41,000
2024-04-22	34.700	35.850	34.500	35.650	35.650	110,000
2024-04-19	35.250	35.450	34.700	34.700	34.700	36,000
2024-04-18	35.300	35.800	35.250	35.450	35.450	32,000
2024-04-17	36.050	36.050	35.350	35.550	35.550	13,000
2024-04-16	36.100	36.100	35.150	35.550	35.550	19,000
2024-04-15	36.150	36.150	35.650	35.950	35.950	11,000
2024-04-12	36.050	36.050	35.650	35.800	35.800	14,000
2024-04-11	35.700	36.250	35.700	36.050	36.050	10,000
2024-04-10	35.650	36.000	35.500	35.700	35.700	29,000
2024-04-09	35.650	36.000	35.550	35.900	35.900	21,000
2024-04-08	35.400	35.450	35.200	35.300	35.300	47,000
2024-04-03	35.200	36.200	35.000	35.700	35.700	34,000
2024-04-02	36.650	36.650	35.250	35.300	35.300	25,000
2024-04-01	35.350	35.400	35.200	35.350	35.350	21,000
2024-03-29	35.650	35.650	35.350	35.350	35.350	12,000
2024-03-28	35.250	35.700	35.100	35.700	35.700	17,000
2024-03-27	35.900	35.900	35.400	35.450	35.450	14,000
2024-03-26	35.250	35.250	35.250	35.250	35.250	13,473
2024-03-25	35.250	35.250	35.250	35.250	35.250	17,783
2024-03-22	35.300	35.300	35.050	35.250	35.250	41,000
2024-03-21	35.400	35.400	35.200	35.300	35.300	49,000
2024-03-20	35.500	35.500	35.500	35.500	35.500	23,338
2024-03-19	35.500	35.600	35.500	35.500	35.500	5,000
2024-03-18	35.700	35.700	35.700	35.700	35.700	18,608
2024-03-15	35.800	36.300	35.550	35.700	35.700	16,000
2024-03-14	35.700	36.300	35.650	35.750	35.750	21,000
2024-03-13	36.000	36.000	35.650	35.650	35.650	169,000
2024-03-12	36.100	36.100	35.950	36.000	36.000	41,000
2024-03-11	35.800	36.200	35.800	36.100	36.100	21,000
2024-03-08	37.450	37.450	36.400	36.400	36.400	22,000
2024-03-07	36.700	36.700	36.450	36.500	36.500	14,000
2024-03-06	36.800	36.850	36.500	36.550	36.550	40,000
2024-03-05	36.800	36.850	36.800	36.800	36.800	22,000
2024-03-04	36.900	36.900	36.650	36.850	36.850	29,000
2024-03-01	36.800	37.000	36.750	36.750	36.750	27,000
2024-02-29	37.000	37.000	36.750	36.800	36.800	39,000
2024-02-27	36.700	36.900	36.550	36.600	36.600	29,000
2024-02-26	36.700	36.800	36.600	36.650	36.650	24,000
2024-02-23	36.850	36.900	36.650	36.650	36.650	27,000
2024-02-22	37.000	37.000	36.700	36.800	36.800	28,000
2024-02-21	37.400	37.400	36.700	36.900	36.900	24,000
2024-02-20	37.300	37.300	36.800	36.950	36.950	24,000
2024-02-19	36.800	36.950	36.800	36.950	36.950	31,000
2024-02-16	36.750	36.900	36.650	36.900	36.900	12,000
2024-02-15	36.550	37.650	36.500	36.950	36.950	46,000
2024-02-05	36.600	36.600	36.050	36.500	36.500	11,000
2024-02-02	36.550	36.700	36.300	36.300	36.300	19,000

← NewerPage 11 of 21 · 1,224 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.