Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	72.400	72.400	67.500	69.600	69.600	10,728,774
2026-01-15	71.400	76.500	69.500	71.000	71.000	49,186,866
2026-01-14	65.200	70.400	64.500	70.400	70.400	20,068,003
2026-01-13	62.300	64.000	61.100	64.000	64.000	7,094,964
2026-01-12	64.500	67.100	62.500	62.900	62.900	27,031,895
2026-01-09	57.600	63.800	57.400	63.800	63.800	14,770,884
2026-01-08	61.800	61.900	57.800	58.000	58.000	5,358,641
2026-01-07	64.300	66.600	60.800	62.000	62.000	17,953,524
2026-01-06	60.000	63.600	58.500	62.500	62.500	25,045,682
2026-01-05	56.500	59.500	55.700	59.200	59.200	12,436,295
2026-01-02	54.900	58.500	54.600	56.700	56.700	9,738,180
2025-12-31	53.000	54.900	53.000	53.600	53.600	2,445,371
2025-12-30	54.000	55.100	53.500	53.600	53.600	1,751,618
2025-12-29	56.300	56.300	54.000	54.000	54.000	2,493,707
2025-12-26	56.900	57.600	56.000	56.000	56.000	3,469,317
2025-12-24	56.200	60.000	56.200	57.400	57.400	13,677,317
2025-12-23	57.600	58.700	55.000	56.000	56.000	10,969,105
2025-12-22	52.700	54.200	52.600	53.700	53.700	1,856,241
2025-12-19	53.000	53.500	51.300	52.500	52.500	2,072,388
2025-12-18	52.500	53.500	51.700	51.800	51.800	2,745,220
2025-12-17	52.700	55.300	52.700	52.700	52.700	4,072,155
2025-12-16	55.300	57.000	52.300	52.900	52.900	6,081,513
2025-12-15	54.400	58.200	53.600	55.000	55.000	6,805,506
2025-12-12	55.000	55.600	53.800	55.100	55.100	3,213,929
2025-12-11	57.300	58.700	54.600	55.000	55.000	5,683,986
2025-12-10	58.000	59.800	57.100	57.100	57.100	7,820,539
2025-12-09	57.200	61.300	57.000	58.700	58.700	16,451,587
2025-12-08	56.800	58.500	56.000	57.600	57.600	8,566,001
2025-12-05	56.700	57.800	56.100	57.300	57.300	5,755,082
2025-12-04	62.100	63.600	56.000	57.900	57.900	59,984,058
2025-12-03	55.200	59.600	55.000	59.600	59.600	13,929,389
2025-12-02	56.500	58.600	54.100	54.200	54.200	14,021,348
2025-12-01	58.900	59.500	54.700	56.000	56.000	29,562,632
2025-11-28	52.600	57.200	52.600	57.200	57.200	10,061,487
2025-11-27	50.700	52.000	48.700	52.000	52.000	12,018,936
2025-11-26	52.300	52.900	50.000	50.700	50.700	10,401,855
2025-11-25	58.500	59.000	51.400	52.900	52.900	53,443,120
2025-11-24	55.000	55.900	52.200	55.900	55.900	43,505,358
2025-11-21	46.200	50.900	45.300	50.900	50.900	27,663,645
2025-11-20	49.000	50.000	46.050	46.350	46.350	16,435,436
2025-11-19	41.400	45.500	41.350	45.500	45.500	7,714,496
2025-11-18	42.000	44.550	41.100	41.400	41.400	3,109,354
2025-11-17	44.750	45.600	42.500	42.500	42.500	2,575,856
2025-11-14	46.000	48.700	44.750	44.750	44.750	12,463,245
2025-11-13	42.350	46.550	42.150	46.550	46.550	7,577,823
2025-11-12	44.000	44.800	41.850	42.350	42.350	5,889,002
2025-11-11	39.800	42.800	39.500	42.800	42.800	1,357,258
2025-11-10	39.800	39.950	38.600	38.950	38.950	552,030
2025-11-07	40.300	40.500	39.250	39.500	39.500	685,030
2025-11-06	40.450	41.300	39.400	40.800	40.800	1,386,000
2025-11-05	39.500	40.350	39.350	40.000	40.000	723,075
2025-11-04	42.650	42.700	40.400	40.450	40.450	1,401,190
2025-11-03	43.250	44.200	42.150	42.300	42.300	1,364,408
2025-10-31	43.550	44.150	42.350	43.000	43.000	1,418,952
2025-10-30	44.950	45.300	43.300	43.550	43.550	1,712,394
2025-10-29	47.000	47.750	44.600	44.950	44.950	2,667,219
2025-10-28	49.350	49.450	46.250	47.000	47.000	3,290,626
2025-10-27	50.500	51.900	47.950	49.900	49.900	6,001,648
2025-10-23	48.400	52.600	47.750	49.200	49.200	10,177,823
2025-10-22	48.350	51.000	47.250	48.700	48.700	7,692,900

← NewerPage 4 of 21 · 1,223 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.