Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	34.850	34.850	34.700	34.800	33.350	14,743
2022-11-07	34.400	34.900	34.050	34.700	33.254	19,699
2022-11-04	34.050	34.250	34.000	34.150	32.727	16,685
2022-11-03	33.800	34.050	33.800	34.050	32.631	4,041
2022-11-02	33.500	33.800	33.500	33.800	32.392	4,074
2022-11-01	33.500	33.750	33.500	33.750	32.344	5,493
2022-10-31	33.150	33.800	33.100	33.500	32.104	13,502
2022-10-28	33.550	34.350	32.750	33.100	31.721	140,009
2022-10-27	33.550	34.050	33.550	34.000	32.583	21,601
2022-10-26	35.500	35.500	33.800	34.000	32.583	81,830
2022-10-25	35.650	35.650	35.000	35.500	34.021	22,440
2022-10-24	35.050	35.650	35.050	35.300	33.829	28,584
2022-10-21	34.800	36.000	34.800	35.850	34.356	23,229
2022-10-20	36.300	36.450	36.300	36.450	34.931	2,115
2022-10-19	36.500	36.500	36.300	36.300	34.788	11,205
2022-10-18	36.250	37.200	36.250	36.500	34.979	25,245
2022-10-17	36.300	36.350	35.450	36.250	34.740	8,489
2022-10-14	37.400	37.400	36.300	36.300	34.788	28,562
2022-10-13	36.850	36.850	36.050	36.300	34.788	19,502
2022-10-12	36.150	36.600	36.050	36.550	35.027	18,190
2022-10-11	36.750	36.750	36.000	36.600	35.075	43,499
2022-10-07	36.600	36.750	36.600	36.750	35.219	3,155
2022-10-06	36.600	36.800	36.350	36.800	35.267	10,098
2022-10-05	36.650	36.750	36.500	36.600	35.075	17,038
2022-10-04	36.000	36.800	36.000	36.650	35.123	38,732
2022-10-03	36.500	36.500	35.400	35.800	34.308	17,417
2022-09-30	35.400	36.000	35.400	35.950	34.452	6,149
2022-09-29	36.900	36.900	35.500	36.250	34.740	21,578
2022-09-28	35.850	36.450	35.250	36.350	34.835	17,502
2022-09-27	35.700	36.900	35.700	36.850	35.315	6,032
2022-09-26	36.000	36.850	35.500	36.850	35.315	20,256
2022-09-23	37.000	37.000	36.000	36.900	35.363	5,366
2022-09-22	37.250	37.250	36.500	37.000	35.458	17,692
2022-09-21	37.100	37.100	36.900	36.900	35.363	11,616
2022-09-20	37.150	37.600	36.850	37.500	35.938	16,389
2022-09-19	37.050	37.600	36.650	37.600	36.033	47,689
2022-09-16	38.300	38.300	37.150	37.700	36.129	20,015
2022-09-15	38.000	38.000	37.700	37.900	36.321	5,432
2022-09-14	36.100	37.700	36.100	37.700	36.129	17,761
2022-09-13	38.000	38.800	37.500	37.700	36.129	23,196
2022-09-12	37.450	38.000	37.000	37.800	36.225	193,996
2022-09-08	37.750	37.750	37.450	37.450	35.890	4,424
2022-09-07	37.750	37.750	37.750	37.750	36.177	2,387
2022-09-06	37.900	37.900	37.500	37.800	36.225	9,145
2022-09-05	38.200	38.200	37.700	38.000	36.417	24,584
2022-09-02	38.000	38.300	38.000	38.200	36.608	15,183
2022-09-01	38.650	38.650	38.100	38.200	36.608	6,675
2022-08-31	38.400	38.650	38.400	38.650	37.040	4,418
2022-08-30	38.000	39.050	38.000	38.600	36.992	20,089
2022-08-29	38.000	38.000	37.550	38.000	36.417	11,600
2022-08-26	38.050	38.250	37.900	38.050	36.465	24,183
2022-08-25	38.300	38.300	38.000	38.050	36.465	17,692
2022-08-24	38.300	38.300	38.300	38.300	36.704	1,784
2022-08-23	38.000	38.000	37.900	37.900	36.321	14,506
2022-08-22	37.500	38.050	37.500	38.000	36.417	32,713
2022-08-19	37.000	37.500	37.000	37.500	35.938	28,366
2022-08-18	36.250	36.500	36.250	36.500	34.979	22,871
2022-08-17	36.000	36.500	36.000	36.400	34.883	31,372
2022-08-16	35.600	36.000	35.600	35.750	34.260	20,761
2022-08-15	35.300	35.900	35.300	35.300	33.829	42,327

← NewerPage 17 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.