Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	38.500	38.500	38.500	38.500	35.871	4,283
2022-05-18	39.100	39.100	38.500	38.750	36.104	17,349
2022-05-17	38.000	39.000	38.000	39.000	36.337	16,275
2022-05-16	39.000	39.000	39.000	39.000	36.337	4,883
2022-05-13	38.700	39.700	38.700	38.900	36.244	16,698
2022-05-12	37.500	38.700	37.500	38.700	36.057	10,723
2022-05-11	38.600	38.600	38.500	38.500	35.871	6,732
2022-05-10	38.500	38.600	37.600	38.600	35.964	64,610
2022-05-09	38.150	38.900	37.750	38.550	35.918	52,920
2022-05-06	39.000	39.800	38.800	39.350	36.663	54,380
2022-05-05	40.000	40.000	39.700	39.800	37.082	21,629
2022-05-04	39.850	39.850	39.000	39.850	37.129	8,431
2022-05-03	40.000	40.000	39.300	39.850	37.129	32,073
2022-04-29	40.300	40.500	39.800	40.450	37.688	18,752
2022-04-28	40.150	40.500	38.150	40.500	37.734	50,472
2022-04-27	40.800	40.800	40.000	40.150	37.408	57,267
2022-04-26	40.650	41.000	40.650	40.800	38.014	27,202
2022-04-25	40.550	41.050	40.550	41.000	38.200	58,364
2022-04-22	40.700	41.100	40.600	41.050	38.247	50,533
2022-04-21	41.200	41.200	40.800	41.100	38.293	33,184
2022-04-20	41.000	41.300	40.700	41.250	38.433	38,331
2022-04-19	41.200	41.350	40.550	41.350	38.526	26,435
2022-04-18	41.450	41.450	41.200	41.200	38.387	26,886
2022-04-15	41.700	41.700	41.350	41.450	38.620	29,822
2022-04-14	41.000	41.500	41.000	41.450	38.620	15,098
2022-04-13	41.350	41.350	41.200	41.300	38.480	12,782
2022-04-12	41.500	41.550	41.000	41.550	38.713	30,229
2022-04-11	41.600	41.600	41.500	41.500	38.666	13,173
2022-04-08	41.550	41.950	41.550	41.650	38.806	13,659
2022-04-07	42.000	42.000	41.500	41.550	38.713	15,373
2022-04-06	41.900	42.000	41.600	42.000	39.132	14,305
2022-04-01	42.800	42.800	41.500	42.000	39.132	39,537
2022-03-31	43.100	43.400	42.850	43.150	40.203	21,236
2022-03-30	44.700	44.700	42.900	43.500	40.530	38,543
2022-03-29	44.300	44.500	42.500	43.650	40.669	62,797
2022-03-28	42.550	44.700	42.350	42.850	39.924	143,602
2022-03-25	41.600	42.000	41.600	41.700	38.852	38,277
2022-03-24	41.700	42.000	41.350	41.600	38.759	10,419
2022-03-23	42.000	42.000	41.300	41.300	38.480	40,389
2022-03-22	42.600	42.600	41.550	41.600	38.759	35,564
2022-03-21	41.600	42.000	41.400	42.000	39.132	37,405
2022-03-18	42.000	42.000	41.550	41.600	38.759	9,685
2022-03-17	41.200	41.500	41.200	41.500	38.666	18,293
2022-03-16	41.250	41.250	41.050	41.250	38.433	26,811
2022-03-15	41.350	42.000	41.300	41.550	38.713	171,332
2022-03-14	42.000	42.000	41.250	41.550	38.713	43,187
2022-03-11	42.050	42.150	42.000	42.000	39.132	40,169
2022-03-10	42.100	42.150	42.050	42.100	39.225	27,329
2022-03-09	42.150	42.150	42.000	42.100	39.225	14,623
2022-03-08	42.350	42.350	42.000	42.050	39.179	71,232
2022-03-07	42.500	42.700	42.500	42.600	39.691	117,634
2022-03-04	42.600	42.700	42.500	42.600	39.691	34,450
2022-03-03	42.800	43.300	42.500	42.900	39.971	40,399
2022-03-02	42.700	42.800	42.600	42.700	39.784	24,497
2022-03-01	42.600	44.500	42.500	43.600	40.623	35,510
2022-02-25	44.350	44.350	43.100	43.100	40.157	56,007
2022-02-24	43.200	43.600	43.050	43.600	40.623	45,039
2022-02-23	43.900	43.900	43.100	43.900	40.902	19,251
2022-02-22	43.550	43.800	43.500	43.600	40.623	34,101
2022-02-21	43.400	44.200	43.400	43.800	40.809	12,345

← NewerPage 19 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.