Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	43.400	44.200	43.400	43.800	40.809	12,345
2022-02-18	43.500	44.000	43.500	43.800	40.809	76,218
2022-02-17	44.300	44.450	43.800	44.450	41.415	30,722
2022-02-16	44.500	44.550	44.100	44.100	41.089	32,393
2022-02-15	44.250	44.400	44.250	44.300	41.275	6,989
2022-02-14	44.500	44.600	44.000	44.200	41.182	15,140
2022-02-11	44.700	44.750	44.650	44.750	41.694	20,269
2022-02-10	45.500	45.600	44.500	44.700	41.648	34,129
2022-02-09	45.400	45.400	44.700	45.200	42.113	8,482
2022-02-08	45.100	45.100	44.450	44.550	41.508	15,785
2022-02-07	43.800	44.350	43.650	44.350	41.322	45,373
2022-01-26	43.800	43.800	43.550	43.700	40.716	33,203
2022-01-25	43.950	44.000	43.800	43.800	40.809	22,115
2022-01-24	45.500	45.500	42.400	44.300	41.275	41,905
2022-01-21	44.400	44.850	44.400	44.500	41.461	44,238
2022-01-20	45.450	45.450	44.800	44.800	41.741	86,998
2022-01-19	45.700	45.700	45.300	45.400	42.300	63,313
2022-01-18	45.900	46.000	45.700	45.700	42.579	47,431
2022-01-17	46.000	46.100	45.900	45.900	42.766	42,169
2022-01-14	46.150	46.200	45.700	46.200	43.045	44,247
2022-01-13	45.700	46.850	45.700	46.800	43.604	24,900
2022-01-12	46.300	46.800	46.300	46.800	43.604	12,405
2022-01-11	46.650	46.650	46.300	46.350	43.185	28,918
2022-01-10	46.500	46.650	46.100	46.600	43.418	20,168
2022-01-07	47.150	47.350	46.600	46.650	43.464	121,757
2022-01-06	47.100	47.350	47.050	47.300	44.070	34,516
2022-01-05	47.250	47.800	47.000	47.100	43.884	281,806
2022-01-04	46.850	47.600	46.850	47.250	44.023	74,721
2022-01-03	47.750	47.750	46.800	47.000	43.791	45,439
2021-12-30	47.500	47.800	47.350	47.550	44.303	37,915
2021-12-29	47.500	47.550	47.400	47.500	44.256	26,530
2021-12-28	47.950	48.000	47.500	47.500	44.256	44,187
2021-12-27	47.350	48.000	47.350	47.600	44.350	49,409
2021-12-24	46.950	47.550	46.900	47.350	44.117	51,641
2021-12-23	47.100	47.100	46.800	46.900	43.697	74,855
2021-12-22	47.150	47.150	46.900	47.000	43.791	39,320
2021-12-21	47.000	47.300	46.500	47.150	43.930	53,423
2021-12-20	46.500	47.000	46.200	47.000	43.791	36,120
2021-12-17	47.000	47.000	46.500	46.550	43.371	67,716
2021-12-16	47.200	47.300	46.900	47.000	43.791	74,092
2021-12-15	47.450	47.450	46.900	46.950	43.744	71,776
2021-12-14	47.500	47.500	46.900	47.000	43.791	49,626
2021-12-13	47.600	47.850	47.400	47.600	44.350	114,189
2021-12-10	47.050	47.550	47.050	47.050	43.837	33,299
2021-12-09	46.850	47.300	46.800	47.050	43.837	31,309
2021-12-08	47.100	47.350	46.400	46.800	43.604	72,854
2021-12-07	47.400	47.400	46.800	47.050	43.837	76,448
2021-12-06	48.500	48.500	47.300	47.400	44.163	72,157
2021-12-03	48.600	49.300	48.100	48.100	44.815	130,817
2021-12-02	48.200	50.900	47.700	47.700	44.443	770,360
2021-12-01	46.900	47.000	46.400	46.550	43.371	60,138
2021-11-30	48.300	48.300	46.600	46.800	43.604	81,246
2021-11-29	47.900	47.900	46.550	47.350	44.117	71,623
2021-11-26	49.550	49.700	47.500	48.000	44.722	204,557
2021-11-25	47.300	49.300	47.250	48.800	45.468	356,741
2021-11-24	46.200	47.000	46.150	46.650	43.464	66,064
2021-11-23	46.250	46.300	46.100	46.200	43.045	33,434
2021-11-22	46.050	46.500	46.000	46.250	43.092	40,505
2021-11-19	46.150	46.250	45.900	46.050	42.905	57,843
2021-11-18	46.650	46.650	46.200	46.200	43.045	52,174

← NewerPage 20 of 21 · 1,225 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.