Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	35.350	35.400	35.250	35.300	33.829	16,472
2023-02-10	34.850	35.250	34.800	35.200	33.733	7,756
2023-02-09	35.150	35.300	35.050	35.300	33.829	15,079
2023-02-08	34.850	35.150	34.750	35.150	33.685	35,294
2023-02-07	35.250	35.250	34.900	34.950	33.494	11,499
2023-02-06	35.400	35.400	34.800	34.800	33.350	23,286
2023-02-03	35.500	35.500	35.000	35.050	33.590	33,830
2023-02-02	35.300	35.500	35.100	35.150	33.685	29,635
2023-02-01	35.350	35.350	34.900	35.050	33.590	12,495
2023-01-31	35.150	35.150	35.050	35.050	33.590	5,845
2023-01-30	35.350	35.350	34.450	34.500	33.063	27,283
2023-01-17	34.900	34.900	34.450	34.650	33.206	12,701
2023-01-16	34.250	34.950	34.250	34.600	33.158	24,204
2023-01-13	35.400	35.400	34.850	34.850	33.398	14,151
2023-01-12	35.400	35.400	34.500	34.900	33.446	21,979
2023-01-11	35.400	35.400	35.000	35.000	33.542	14,822
2023-01-10	35.400	35.400	35.000	35.050	33.590	18,519
2023-01-09	35.050	35.850	34.950	35.150	33.685	33,502
2023-01-06	34.550	35.050	34.550	34.900	33.446	66,397
2023-01-05	35.350	35.350	34.900	35.000	33.542	23,892
2023-01-04	35.200	35.200	35.100	35.100	33.638	11,622
2023-01-03	35.450	35.450	35.200	35.200	33.733	12,508
2022-12-30	35.400	35.400	35.050	35.350	33.877	12,828
2022-12-29	35.300	35.700	35.100	35.650	34.165	16,668
2022-12-28	36.150	36.150	35.500	35.850	34.356	11,686
2022-12-27	35.900	35.900	35.500	35.850	34.356	272,682
2022-12-26	35.150	35.700	35.050	35.600	34.117	548,109
2022-12-23	35.100	35.950	35.000	35.900	34.404	332,916
2022-12-22	35.100	35.150	34.900	35.150	33.685	31,239
2022-12-21	35.600	35.600	34.900	35.250	33.781	13,072
2022-12-20	35.600	35.600	35.050	35.350	33.877	13,563
2022-12-19	35.150	35.650	35.100	35.400	33.925	18,735
2022-12-16	35.150	36.000	35.150	35.800	34.308	13,984
2022-12-15	35.900	35.900	35.900	35.900	34.404	2,306
2022-12-14	35.950	36.000	35.700	35.700	34.213	23,987
2022-12-13	36.150	36.150	35.050	35.550	34.069	9,202
2022-12-12	36.250	36.250	36.150	36.150	34.644	7,708
2022-12-09	36.100	36.450	36.050	36.300	34.788	8,292
2022-12-08	36.600	36.600	36.000	36.100	34.596	27,835
2022-12-07	36.800	36.800	35.900	35.900	34.404	14,382
2022-12-06	36.150	36.200	36.000	36.050	34.548	23,587
2022-12-05	36.200	36.200	35.700	36.150	34.644	9,581
2022-12-02	35.850	35.850	35.700	35.750	34.260	20,007
2022-12-01	35.300	35.850	35.200	35.600	34.117	67,741
2022-11-30	35.300	35.400	34.800	35.300	33.829	19,952
2022-11-29	35.200	35.300	35.100	35.300	33.829	4,522
2022-11-28	34.300	35.350	34.300	35.350	33.877	7,662
2022-11-25	34.600	35.150	34.600	35.000	33.542	7,476
2022-11-24	34.600	35.250	34.200	35.050	33.590	15,881
2022-11-23	35.300	35.300	35.000	35.200	33.733	6,828
2022-11-22	34.550	34.950	34.550	34.950	33.494	6,187
2022-11-21	35.350	35.350	35.000	35.100	33.638	11,422
2022-11-18	35.500	35.500	35.050	35.050	33.590	2,294
2022-11-17	35.400	35.400	35.000	35.300	33.829	6,352
2022-11-16	35.300	35.300	35.100	35.200	33.733	6,867
2022-11-15	35.450	35.450	35.050	35.300	33.829	7,759
2022-11-14	35.700	35.700	35.050	35.050	33.590	20,781
2022-11-11	35.900	35.900	35.200	35.200	33.733	19,094
2022-11-10	35.300	35.300	34.000	35.200	33.733	6,125
2022-11-09	35.350	35.350	35.000	35.050	33.590	14,127

← NewerPage 16 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.