Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	125.00	128.00	118.50	120.50	120.50	5,211,601
2026-07-20	127.50	127.50	117.00	117.50	117.50	5,049,902
2026-07-17	130.00	135.50	129.50	129.50	129.50	4,100,868
2026-07-16	145.00	152.50	141.50	143.50	143.50	4,270,396
2026-07-15	160.00	160.00	145.00	151.50	151.50	5,797,253
2026-07-14	158.50	164.00	144.50	152.00	152.00	9,020,066
2026-07-13	176.50	177.00	160.50	160.50	160.50	8,505,771
2026-07-10	178.00	178.00	178.00	178.00	178.00	0
2026-07-09	167.00	178.00	163.00	178.00	178.00	7,296,050
2026-07-08	170.50	171.00	158.00	162.00	162.00	9,432,957
2026-07-07	185.00	193.50	171.00	171.00	171.00	8,476,581
2026-07-06	210.50	225.50	189.50	189.50	189.50	15,981,398
2026-07-03	195.00	227.00	186.00	210.50	210.50	31,218,865
2026-07-02	196.50	206.50	195.00	206.50	206.50	1,259,319
2026-07-01	198.00	203.00	190.00	202.00	202.00	1,768,451
2026-06-30	176.00	185.50	176.00	185.50	185.50	300,736
2026-06-29	180.50	186.00	169.00	169.00	169.00	814,102
2026-06-26	195.50	195.50	180.50	180.50	180.50	1,077,323
2026-06-25	195.00	200.50	192.50	200.50	200.50	1,196,061
2026-06-24	176.00	192.00	176.00	192.00	192.00	800,535
2026-06-23	191.00	191.00	177.00	177.50	177.50	1,416,607
2026-06-22	199.50	199.50	190.00	190.50	190.50	1,297,470
2026-06-18	195.00	198.00	189.50	195.00	195.00	1,824,500
2026-06-17	189.50	199.50	181.50	195.50	195.50	19,551,946
2026-06-16	196.50	206.00	184.00	192.50	192.50	27,263,150
2026-06-15	187.50	187.50	187.50	187.50	187.50	540,716
2026-06-12	170.50	170.50	170.50	170.50	170.50	2,037,734
2026-06-11	145.00	155.00	127.00	155.00	155.00	17,874,595
2026-06-10	145.00	157.50	141.00	141.00	141.00	1,582,028
2026-06-09	125.50	143.50	125.50	143.50	143.50	1,136,166
2026-06-08	131.00	136.00	131.00	132.00	130.80	1,249,214
2026-06-05	138.50	150.00	134.50	145.50	144.18	1,403,118
2026-06-04	155.00	159.50	149.00	149.00	147.65	669,223
2026-06-03	172.00	172.00	157.00	162.00	160.53	638,961
2026-06-02	168.50	168.50	153.00	162.00	160.53	1,019,411
2026-06-01	164.00	169.50	164.00	169.00	167.47	1,524,335
2026-05-29	153.50	156.00	151.50	154.50	154.50	690,260
2026-05-28	137.00	158.50	137.00	151.50	151.50	1,028,114
2026-05-27	147.50	159.00	147.50	150.50	150.50	1,431,037
2026-05-26	133.00	148.50	121.50	147.00	147.00	2,290,359
2026-05-25	129.00	135.00	129.00	135.00	135.00	875,415
2026-05-22	122.00	123.00	120.00	123.00	123.00	1,593,767
2026-05-21	120.00	128.00	120.00	125.00	125.00	1,241,749
2026-05-20	111.00	119.00	111.00	116.50	116.50	1,736,251
2026-05-19	106.50	112.50	104.00	108.50	108.50	1,399,521
2026-05-18	100.00	107.50	99.700	107.50	107.50	2,248,428
2026-05-15	107.50	107.50	98.100	98.100	98.100	1,833,176
2026-05-14	116.50	116.50	106.50	109.00	109.00	2,521,473
2026-05-13	99.700	106.00	99.700	106.00	106.00	5,221,776
2026-05-12	95.000	97.700	95.000	97.700	97.700	2,575,688
2026-05-11	83.800	89.300	82.600	88.900	88.900	3,731,837
2026-05-08	85.000	93.500	84.000	84.100	84.100	26,092,810
2026-05-07	79.400	85.000	77.300	85.000	85.000	9,746,068
2026-05-06	75.000	77.800	71.500	77.300	77.300	25,252,272
2026-05-05	70.800	70.800	70.800	70.800	70.800	2,335,901
2026-05-04	64.400	64.400	64.400	64.400	64.400	1,413,967
2026-04-30	60.000	60.400	58.200	58.600	58.600	816,201
2026-04-29	60.000	60.000	57.500	59.200	59.200	1,003,284
2026-04-28	56.600	59.600	56.200	58.800	58.800	2,082,374
2026-04-27	56.400	56.600	53.400	56.300	56.300	1,414,288

← NewerPage 2 of 5 · 242 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.