Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	35.150	35.350	34.600	35.100	35.100	36,000
2023-08-10	35.200	35.600	35.050	35.050	35.050	7,000
2023-08-09	35.800	35.800	35.300	35.750	35.750	17,000
2023-08-08	35.550	35.900	35.550	35.900	35.900	2,000
2023-08-07	35.900	36.350	35.300	35.950	35.950	29,000
2023-08-04	36.500	36.500	35.650	36.150	36.150	13,000
2023-08-03	35.800	35.800	35.800	35.800	35.800	0
2023-08-02	36.050	36.050	35.200	35.800	35.800	17,000
2023-08-01	35.850	36.150	35.850	36.050	36.050	7,000
2023-07-31	36.200	36.350	35.550	36.000	36.000	15,000
2023-07-28	35.050	36.550	35.050	36.350	36.350	58,000
2023-07-27	35.850	35.850	35.550	35.550	35.550	4,000
2023-07-26	35.950	35.950	35.100	35.600	35.600	13,000
2023-07-25	35.550	35.550	35.050	35.550	35.550	18,000
2023-07-24	35.400	35.700	34.850	35.200	35.200	14,000
2023-07-21	35.900	35.900	35.450	35.450	35.450	14,000
2023-07-20	35.950	35.950	35.200	35.300	35.300	7,000
2023-07-19	35.100	35.350	35.050	35.050	35.050	30,000
2023-07-18	36.600	36.600	35.000	35.100	35.100	55,000
2023-07-17	35.800	36.300	35.800	35.900	35.900	41,000
2023-07-14	36.500	36.500	36.000	36.350	36.350	41,000
2023-07-13	36.350	36.650	36.350	36.500	36.500	24,000
2023-07-12	36.950	36.950	36.000	36.500	36.500	17,000
2023-07-11	36.900	36.900	36.550	36.550	36.550	6,000
2023-07-10	36.850	37.700	36.500	36.650	36.650	10,000
2023-07-07	37.000	37.350	36.700	36.800	36.800	30,000
2023-07-06	36.950	37.500	36.500	37.300	37.300	38,000
2023-07-05	36.950	37.000	36.700	36.700	36.700	24,000
2023-07-04	36.550	37.100	36.400	36.900	36.900	13,000
2023-07-03	37.450	37.450	36.800	37.150	37.150	22,000
2023-06-30	36.500	37.600	36.300	37.050	37.050	19,000
2023-06-29	36.400	36.500	36.300	36.500	36.500	15,000
2023-06-28	36.600	36.600	36.350	36.350	36.350	4,000
2023-06-27	36.950	36.950	36.100	36.250	36.250	12,000
2023-06-26	36.900	37.000	35.850	36.000	36.000	101,000
2023-06-21	38.500	38.500	37.900	37.900	36.321	44,342
2023-06-20	38.050	38.500	38.000	38.050	36.465	22,530
2023-06-19	38.100	38.200	38.000	38.000	36.417	23,320
2023-06-16	38.050	38.450	38.050	38.150	36.560	40,533
2023-06-15	38.700	38.700	38.100	38.500	36.896	28,390
2023-06-14	38.900	38.900	38.400	38.450	36.848	14,252
2023-06-13	38.700	38.700	38.200	38.450	36.848	21,758
2023-06-12	38.050	38.800	38.050	38.600	36.992	13,644
2023-06-09	38.400	38.400	38.000	38.300	36.704	26,983
2023-06-08	38.600	38.700	38.300	38.400	36.800	22,580
2023-06-07	39.550	39.550	38.550	38.700	37.088	20,025
2023-06-06	39.250	39.250	38.600	38.600	36.992	6,314
2023-06-05	39.350	39.350	38.300	39.300	37.663	38,435
2023-06-02	39.450	39.450	38.400	39.350	37.710	13,707
2023-06-01	39.500	39.500	39.000	39.000	37.375	20,974
2023-05-31	39.350	39.400	38.300	39.250	37.615	29,363
2023-05-30	39.450	39.500	39.000	39.000	37.375	8,393
2023-05-29	38.850	38.900	38.550	38.850	37.231	12,516
2023-05-26	39.000	39.000	38.500	38.900	37.279	31,268
2023-05-25	38.750	38.800	38.400	38.550	36.944	17,717
2023-05-24	39.000	39.300	38.350	38.750	37.135	68,684
2023-05-23	39.800	39.800	38.850	39.150	37.519	30,724
2023-05-22	39.300	39.300	38.700	38.700	37.088	25,509
2023-05-19	39.650	39.650	38.700	38.850	37.231	7,621
2023-05-18	39.650	39.850	38.800	39.100	37.471	74,436

← NewerPage 14 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.