Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	36.350	36.550	36.300	36.550	36.550	15,000
2024-01-31	36.300	36.400	36.300	36.350	36.350	5,000
2024-01-30	36.200	36.350	36.200	36.300	36.300	13,000
2024-01-29	36.850	36.850	36.300	36.350	36.350	20,000
2024-01-26	37.400	37.400	36.300	36.400	36.400	23,000
2024-01-25	35.950	36.550	35.950	36.400	36.400	24,000
2024-01-24	36.500	36.600	36.300	36.500	36.500	13,000
2024-01-23	36.700	36.700	35.900	36.300	36.300	29,000
2024-01-22	36.850	37.000	36.550	36.800	36.800	14,000
2024-01-19	36.700	36.950	36.650	36.850	36.850	11,000
2024-01-18	38.300	38.300	36.750	37.200	37.200	18,000
2024-01-17	36.800	37.350	36.400	37.350	37.350	18,000
2024-01-16	37.450	37.450	37.000	37.350	37.350	11,000
2024-01-15	37.150	37.600	37.150	37.450	37.450	13,185
2024-01-12	37.400	37.400	36.750	37.350	37.350	21,000
2024-01-11	37.500	37.500	37.350	37.350	37.350	14,000
2024-01-10	37.600	37.950	37.150	37.400	37.400	16,000
2024-01-09	37.400	38.350	37.300	38.050	38.050	24,000
2024-01-08	38.400	38.450	38.050	38.350	38.350	13,000
2024-01-05	38.800	38.800	37.900	38.400	38.400	30,000
2024-01-04	39.000	39.000	38.500	38.800	38.800	30,000
2024-01-03	39.200	39.200	38.550	39.000	39.000	16,000
2024-01-02	38.100	39.200	38.100	39.100	39.100	52,000
2023-12-29	39.450	39.450	38.300	39.200	39.200	34,000
2023-12-28	39.550	39.600	38.050	39.450	39.450	117,000
2023-12-27	39.000	40.400	38.300	39.450	39.450	235,000
2023-12-26	37.600	39.750	37.600	39.000	39.000	257,000
2023-12-25	36.150	37.800	36.000	37.550	37.550	128,000
2023-12-22	35.850	36.250	35.450	36.150	36.150	89,000
2023-12-21	35.450	35.450	35.300	35.350	35.350	9,000
2023-12-20	35.250	35.750	35.250	35.450	35.450	8,000
2023-12-19	35.700	35.700	35.400	35.400	35.400	10,000
2023-12-18	35.500	35.550	35.400	35.500	35.500	49,000
2023-12-15	35.950	35.950	35.600	35.600	35.600	12,000
2023-12-14	35.700	35.850	35.300	35.650	35.650	39,000
2023-12-13	35.800	35.850	35.450	35.450	35.450	28,000
2023-12-12	35.950	35.950	35.400	35.400	35.400	35,000
2023-12-11	35.900	35.900	35.400	35.400	35.400	31,000
2023-12-08	35.400	35.950	35.400	35.400	35.400	21,000
2023-12-07	36.050	36.050	35.350	35.400	35.400	16,000
2023-12-06	35.750	35.750	35.300	35.400	35.400	16,000
2023-12-05	35.700	35.700	35.300	35.400	35.400	33,000
2023-12-04	35.500	35.500	35.200	35.250	35.250	24,000
2023-12-01	35.600	35.600	35.400	35.500	35.500	18,000
2023-11-30	35.200	35.450	35.150	35.350	35.350	64,000
2023-11-29	35.500	35.500	35.100	35.200	35.200	37,000
2023-11-28	34.950	35.200	34.800	35.200	35.200	53,000
2023-11-27	34.950	35.100	34.550	34.800	34.800	54,000
2023-11-24	35.050	35.050	34.550	34.800	34.800	28,000
2023-11-23	35.350	35.350	35.000	35.050	35.050	43,000
2023-11-22	35.000	35.000	34.950	34.950	34.950	45,000
2023-11-21	34.400	35.000	34.250	34.950	34.950	96,000
2023-11-20	34.650	34.650	34.250	34.400	34.400	62,000
2023-11-17	34.600	34.750	34.500	34.500	34.500	22,000
2023-11-16	34.700	34.700	34.450	34.600	34.600	20,000
2023-11-15	34.850	34.850	34.500	34.550	34.550	46,000
2023-11-14	34.950	34.950	34.450	34.750	34.750	32,000
2023-11-13	34.950	34.950	34.450	34.850	34.850	15,000
2023-11-10	34.550	34.900	34.550	34.850	34.850	10,000
2023-11-09	34.800	34.900	34.800	34.900	34.900	5,000

← NewerPage 12 of 21 · 1,221 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.