Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	35.600	35.700	35.300	35.300	33.829	25,330
2022-08-11	35.250	35.450	35.250	35.300	33.829	15,026
2022-08-10	35.050	35.200	35.050	35.200	33.733	6,889
2022-08-09	35.100	35.350	35.000	35.350	33.877	17,428
2022-08-08	35.000	35.100	35.000	35.100	33.638	24,859
2022-08-05	35.250	35.250	34.900	35.000	33.542	9,600
2022-08-04	35.100	35.250	34.250	35.250	33.781	10,748
2022-08-03	35.200	35.400	35.100	35.300	33.829	12,574
2022-08-02	35.000	35.400	34.800	35.200	33.733	24,317
2022-08-01	35.300	35.500	35.050	35.400	33.925	8,489
2022-07-29	35.600	35.950	35.350	35.350	33.877	17,426
2022-07-28	35.100	35.600	35.050	35.300	33.829	21,616
2022-07-27	35.500	35.500	35.500	35.500	34.021	1,601
2022-07-26	35.000	35.500	35.000	35.500	34.021	14,855
2022-07-25	35.400	35.700	35.000	35.450	33.973	20,478
2022-07-22	35.200	35.400	35.200	35.350	33.877	10,671
2022-07-21	35.100	35.800	35.100	35.800	34.308	14,661
2022-07-20	35.650	35.650	35.100	35.650	34.165	28,179
2022-07-19	35.400	35.650	35.400	35.650	34.165	12,729
2022-07-18	35.200	35.900	35.200	35.350	33.877	28,532
2022-07-15	35.400	36.400	35.400	35.900	34.404	7,187
2022-07-14	34.650	35.450	34.650	35.400	33.925	15,073
2022-07-13	37.800	37.800	35.200	35.400	33.925	19,552
2022-07-12	35.000	35.850	34.700	35.000	33.542	14,502
2022-07-11	35.400	35.500	35.000	35.400	33.925	11,856
2022-07-08	35.050	35.400	33.800	35.400	33.925	62,120
2022-07-07	35.450	35.750	35.000	35.400	33.925	40,114
2022-07-06	36.500	36.650	35.050	36.000	33.542	81,197
2022-07-05	36.900	36.900	36.100	36.500	34.008	16,915
2022-07-04	37.000	37.000	35.600	36.500	34.008	30,910
2022-07-01	37.000	37.300	36.500	36.900	34.380	106,781
2022-06-30	37.050	37.600	37.050	37.300	34.753	115,207
2022-06-29	38.600	38.600	38.000	38.500	35.871	7,175
2022-06-28	38.800	38.800	38.500	38.600	35.964	13,429
2022-06-27	38.550	39.100	38.550	38.900	36.244	23,236
2022-06-24	38.500	38.550	38.350	38.500	35.871	22,619
2022-06-23	38.750	38.750	38.000	38.500	35.871	31,232
2022-06-22	38.500	38.550	38.350	38.550	35.918	108,491
2022-06-21	38.350	38.800	38.350	38.750	36.104	18,196
2022-06-20	38.600	38.600	38.300	38.450	35.824	36,080
2022-06-17	39.250	39.250	38.800	38.900	36.244	14,514
2022-06-16	39.500	39.500	39.250	39.250	36.570	18,000
2022-06-15	39.650	39.800	39.500	39.500	36.803	24,424
2022-06-14	38.500	39.550	38.500	39.500	36.803	53,892
2022-06-13	39.200	39.950	39.050	39.950	37.222	14,872
2022-06-10	39.800	39.800	39.700	39.750	37.036	28,137
2022-06-09	39.600	39.700	39.500	39.700	36.989	41,236
2022-06-08	39.800	39.800	39.600	39.600	36.896	13,906
2022-06-07	39.050	39.950	39.050	39.850	37.129	29,833
2022-06-06	40.000	40.000	39.350	39.950	37.222	9,372
2022-06-02	39.900	39.950	39.500	39.500	36.803	15,119
2022-06-01	40.700	40.700	39.900	39.900	37.175	19,651
2022-05-31	39.800	39.800	39.700	39.700	36.989	19,049
2022-05-30	39.800	39.800	39.450	39.700	36.989	50,712
2022-05-27	39.550	39.800	39.450	39.800	37.082	30,394
2022-05-26	39.450	39.650	39.000	39.350	36.663	56,451
2022-05-25	38.500	39.450	38.500	39.450	36.756	6,499
2022-05-24	39.500	39.550	39.200	39.200	36.523	15,594
2022-05-23	39.500	39.700	39.050	39.500	36.803	12,683
2022-05-20	38.850	39.000	38.850	38.850	36.197	10,857

← NewerPage 18 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.