Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	39.950	39.950	39.100	39.650	37.998	21,229
2023-05-16	39.700	39.700	38.850	39.100	37.471	9,116
2023-05-15	40.350	40.350	39.150	39.150	37.519	9,242
2023-05-12	39.950	39.950	39.200	39.650	37.998	4,657
2023-05-11	40.000	40.200	39.450	39.850	38.190	12,581
2023-05-10	39.700	39.950	39.000	39.700	38.046	25,727
2023-05-09	40.100	41.100	40.050	40.050	38.381	31,777
2023-05-08	40.300	41.450	40.250	40.250	38.573	98,906
2023-05-05	39.150	42.000	39.150	40.050	38.381	166,692
2023-05-04	38.850	39.150	38.550	39.150	37.519	38,237
2023-05-03	38.500	38.600	38.000	38.450	36.848	65,833
2023-05-02	37.850	38.000	37.750	37.950	36.369	31,538
2023-04-28	37.450	37.650	37.450	37.650	36.081	9,601
2023-04-27	37.300	37.800	37.300	37.450	35.890	31,809
2023-04-26	37.300	37.400	37.300	37.300	35.746	13,862
2023-04-25	37.500	37.500	37.200	37.300	35.746	23,110
2023-04-24	36.950	37.950	36.950	37.500	35.938	70,934
2023-04-21	37.100	37.100	36.750	36.950	35.410	20,720
2023-04-20	37.000	37.150	37.000	37.150	35.602	18,419
2023-04-19	37.000	37.350	37.000	37.100	35.554	44,055
2023-04-18	36.800	37.150	36.700	36.950	35.410	26,336
2023-04-17	37.200	37.300	36.800	36.800	35.267	40,329
2023-04-14	36.900	37.150	36.850	36.900	35.363	32,673
2023-04-13	37.000	37.000	36.800	36.900	35.363	15,584
2023-04-12	37.000	37.200	37.000	37.150	35.602	16,217
2023-04-11	36.850	36.950	36.850	36.900	35.363	6,401
2023-04-10	36.850	36.900	36.850	36.900	35.363	5,735
2023-04-07	36.850	36.900	36.800	36.850	35.315	14,988
2023-04-06	37.100	37.200	36.850	36.900	35.363	22,928
2023-03-31	37.400	37.400	37.100	37.200	35.650	22,354
2023-03-30	37.000	37.200	37.000	37.150	35.602	28,562
2023-03-29	36.950	37.000	36.900	36.950	35.410	23,529
2023-03-28	37.000	37.000	36.800	36.900	35.363	19,247
2023-03-27	37.000	37.100	36.800	36.950	35.410	24,408
2023-03-24	36.900	37.100	36.900	37.100	35.554	11,017
2023-03-23	36.700	37.000	36.700	37.000	35.458	48,622
2023-03-22	37.050	37.100	36.850	36.850	35.315	15,956
2023-03-21	36.650	37.050	36.100	36.900	35.363	35,309
2023-03-20	37.050	37.250	36.800	37.050	35.506	20,679
2023-03-17	38.500	38.500	37.000	37.050	35.506	16,541
2023-03-16	37.800	37.900	37.150	37.250	35.698	12,708
2023-03-15	37.300	37.500	37.300	37.300	35.746	20,463
2023-03-14	37.500	37.500	37.050	37.350	35.794	16,222
2023-03-13	37.800	37.800	37.350	37.600	36.033	16,772
2023-03-10	37.700	37.800	37.200	37.500	35.938	12,557
2023-03-09	37.500	37.700	37.350	37.350	35.794	19,139
2023-03-08	37.200	37.500	37.200	37.350	35.794	35,669
2023-03-07	36.800	37.300	36.750	37.200	35.650	41,278
2023-03-06	36.550	36.850	36.400	36.800	35.267	23,971
2023-03-03	36.400	37.000	36.300	36.550	35.027	19,687
2023-03-02	36.450	37.350	36.400	36.650	35.123	15,373
2023-03-01	36.300	36.450	36.300	36.450	34.931	15,410
2023-02-24	36.300	36.600	36.200	36.400	34.883	29,799
2023-02-23	36.400	36.850	36.400	36.700	35.171	23,539
2023-02-22	36.250	36.950	36.200	36.750	35.219	10,409
2023-02-21	35.800	36.600	35.800	36.600	35.075	53,443
2023-02-20	35.800	35.800	35.800	35.800	34.308	29,882
2023-02-17	35.350	35.800	35.350	35.650	34.165	35,535
2023-02-16	35.300	36.500	35.300	35.800	34.308	44,970
2023-02-15	35.300	35.350	35.300	35.300	33.829	6,073

← NewerPage 15 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.