Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.700	60.000	55.700	56.500	56.500	1,629,370
2026-04-23	64.600	64.700	58.100	58.900	58.900	3,445,427
2026-04-22	65.500	65.600	64.300	64.500	64.500	1,620,120
2026-04-21	65.000	65.500	62.900	65.500	65.500	2,645,243
2026-04-20	66.300	68.400	64.100	64.700	64.700	5,377,647
2026-04-17	66.100	67.900	65.200	66.200	66.200	4,937,828
2026-04-16	64.300	69.600	62.700	66.000	66.000	8,395,087
2026-04-15	68.000	70.000	64.300	64.600	64.600	10,296,770
2026-04-14	63.500	65.700	60.600	65.000	65.000	11,957,460
2026-04-13	58.200	61.600	58.200	61.600	61.600	2,993,428
2026-04-10	56.700	57.600	55.700	56.000	56.000	1,107,370
2026-04-09	55.000	55.900	54.500	55.400	55.400	866,400
2026-04-08	53.400	55.000	52.600	54.600	54.600	911,121
2026-04-07	51.600	52.900	51.000	51.800	51.800	633,045
2026-04-02	56.400	56.400	51.000	51.000	51.000	1,097,260
2026-04-01	57.000	57.000	54.100	54.100	54.100	1,232,102
2026-03-31	58.300	61.600	53.000	53.900	53.900	7,961,334
2026-03-30	52.800	57.600	51.900	57.600	57.600	1,769,368
2026-03-27	51.500	53.100	50.700	52.400	52.400	593,004
2026-03-26	54.400	55.400	52.300	52.300	52.300	601,080
2026-03-25	55.000	55.000	53.500	53.800	53.800	510,050
2026-03-24	56.000	56.500	52.100	53.200	53.200	647,395
2026-03-23	55.700	56.500	54.000	55.000	55.000	747,107
2026-03-20	56.800	58.500	55.200	56.400	56.400	1,387,255
2026-03-19	56.300	58.700	56.100	56.300	56.300	1,130,625
2026-03-18	59.000	59.700	56.100	57.400	57.400	1,851,182
2026-03-17	56.000	58.500	55.200	58.100	58.100	2,379,383
2026-03-16	55.000	55.800	53.000	55.000	55.000	826,102
2026-03-13	52.800	55.000	52.000	54.000	54.000	664,496
2026-03-12	54.200	55.000	53.300	53.300	53.300	565,663
2026-03-11	53.700	55.500	53.700	54.200	54.200	788,225
2026-03-10	53.900	55.400	52.300	53.600	53.600	689,100
2026-03-09	49.100	51.900	49.100	51.800	51.800	948,432
2026-03-06	54.500	55.600	53.500	54.300	54.300	653,125
2026-03-05	54.000	55.600	53.100	54.900	54.900	1,045,396
2026-03-04	56.100	56.100	51.500	51.900	51.900	2,021,350
2026-03-03	59.600	61.300	57.000	57.100	57.100	1,616,710
2026-03-02	59.000	60.800	58.100	60.100	60.100	1,216,540
2026-02-26	59.600	61.300	57.800	61.300	61.300	2,360,157
2026-02-25	61.500	63.000	59.200	59.500	59.500	2,845,831
2026-02-24	58.600	61.400	58.600	60.900	60.900	3,456,670
2026-02-23	58.000	60.800	58.000	59.100	59.100	3,251,633
2026-02-11	55.700	56.200	54.500	56.000	56.000	1,490,393
2026-02-10	58.500	58.800	55.200	55.300	55.300	4,678,164
2026-02-09	55.100	57.400	53.000	57.400	57.400	2,282,360
2026-02-06	53.700	53.700	51.300	52.200	52.200	1,145,740
2026-02-05	55.300	56.700	53.800	53.800	53.800	1,223,189
2026-02-04	55.200	56.600	54.700	56.100	56.100	1,294,478
2026-02-03	57.600	58.800	55.000	55.000	55.000	2,153,483
2026-02-02	57.800	58.600	55.700	56.100	56.100	2,506,432
2026-01-30	61.500	63.500	59.100	59.100	59.100	2,890,178
2026-01-29	65.000	65.200	61.000	61.000	61.000	2,814,114
2026-01-28	65.700	65.800	64.300	64.900	64.900	2,031,956
2026-01-27	66.400	67.000	64.600	64.600	64.600	2,688,066
2026-01-26	65.300	66.200	64.000	65.200	65.200	2,441,151
2026-01-23	68.100	69.000	64.400	65.100	65.100	5,105,756
2026-01-22	69.300	72.800	67.500	67.500	67.500	7,888,296
2026-01-21	70.700	71.600	67.600	67.600	67.600	4,881,282
2026-01-20	72.100	73.700	70.100	71.600	71.600	9,837,164
2026-01-19	71.000	73.500	68.300	71.600	71.600	13,423,967

← NewerPage 3 of 21 · 1,221 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.