Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	34.950	34.950	34.750	34.950	34.950	11,000
2023-11-07	34.700	34.800	34.700	34.800	34.800	11,000
2023-11-06	34.600	34.750	34.550	34.750	34.750	48,000
2023-11-03	35.300	35.300	34.500	34.650	34.650	47,000
2023-11-02	35.800	35.800	34.600	34.950	34.950	26,000
2023-11-01	35.250	35.250	34.700	34.850	34.850	18,000
2023-10-31	35.250	35.250	34.900	35.050	35.050	3,000
2023-10-30	34.750	35.200	34.750	35.100	35.100	14,000
2023-10-27	34.900	35.050	34.800	35.050	35.050	29,000
2023-10-26	35.350	35.350	34.950	35.050	35.050	21,000
2023-10-25	35.300	35.950	35.000	35.100	35.100	42,000
2023-10-24	35.000	35.000	35.000	35.000	35.000	2,000
2023-10-23	35.100	35.100	34.700	35.100	35.100	10,000
2023-10-20	34.750	35.050	34.700	35.050	35.050	21,000
2023-10-19	34.950	35.150	34.900	35.100	35.100	14,000
2023-10-18	35.200	35.200	35.000	35.150	35.150	6,000
2023-10-17	35.250	35.450	35.000	35.200	35.200	34,000
2023-10-16	35.200	35.450	35.000	35.150	35.150	16,000
2023-10-13	35.200	35.200	35.200	35.200	35.200	1,000
2023-10-12	35.500	35.500	35.450	35.450	35.450	5,000
2023-10-11	35.000	35.150	34.700	34.950	34.950	17,000
2023-10-06	35.200	35.200	34.700	34.750	34.750	7,000
2023-10-05	35.300	35.300	34.850	35.000	35.000	7,000
2023-10-04	34.700	34.950	34.700	34.900	34.900	10,000
2023-10-03	35.200	35.200	34.750	34.800	34.800	10,000
2023-10-02	34.900	35.150	34.700	34.900	34.900	16,000
2023-09-28	34.800	35.050	34.700	35.000	35.000	14,000
2023-09-27	35.200	35.200	35.200	35.200	35.200	0
2023-09-26	34.750	35.200	34.700	35.200	35.200	18,000
2023-09-25	35.000	35.200	34.900	35.200	35.200	9,000
2023-09-22	34.900	35.800	34.900	35.000	35.000	19,000
2023-09-21	35.100	35.100	34.900	34.950	34.950	8,000
2023-09-20	35.200	35.350	35.050	35.200	35.200	16,000
2023-09-19	35.100	35.300	35.100	35.200	35.200	16,000
2023-09-18	35.450	35.450	35.150	35.450	35.450	15,000
2023-09-15	35.200	35.500	35.200	35.450	35.450	23,000
2023-09-14	35.000	35.450	35.000	35.200	35.200	34,000
2023-09-13	35.050	35.350	35.050	35.150	35.150	22,000
2023-09-12	35.650	35.750	34.950	35.000	35.000	48,000
2023-09-11	35.050	35.050	34.900	34.900	34.900	14,000
2023-09-08	34.800	34.950	34.800	34.950	34.950	5,000
2023-09-07	34.800	34.800	34.800	34.800	34.800	27,000
2023-09-06	35.350	35.350	34.800	34.800	34.800	51,000
2023-09-05	34.800	35.400	34.750	34.850	34.850	70,000
2023-09-04	35.700	35.700	34.800	34.800	34.800	44,000
2023-09-01	35.300	35.400	34.850	34.850	34.850	49,000
2023-08-31	34.800	35.000	34.500	34.850	34.850	21,000
2023-08-30	35.400	35.550	34.650	34.800	34.800	52,000
2023-08-29	35.050	36.000	34.750	34.900	34.900	27,000
2023-08-28	35.150	35.250	34.700	34.950	34.950	27,000
2023-08-25	34.950	35.100	34.750	34.900	34.900	6,000
2023-08-24	34.850	35.250	34.850	34.950	34.950	47,000
2023-08-23	34.900	35.700	34.900	35.550	35.550	15,000
2023-08-22	36.000	36.000	35.400	35.400	35.400	2,000
2023-08-21	36.800	36.800	35.100	35.350	35.350	31,000
2023-08-18	34.950	35.550	34.900	35.350	35.350	20,000
2023-08-17	34.900	35.700	34.750	35.300	35.300	16,000
2023-08-16	34.800	35.700	34.800	35.200	35.200	10,000
2023-08-15	35.200	35.750	34.600	35.200	35.200	17,000
2023-08-14	35.100	35.150	34.900	35.050	35.050	25,000

← NewerPage 13 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.