Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	49.800	52.800	48.350	48.500	48.500	18,309,663
2025-10-20	45.950	48.000	45.800	48.000	48.000	5,334,397
2025-10-17	39.500	43.650	39.450	43.650	43.650	9,514,068
2025-10-16	38.750	40.600	38.650	39.700	39.700	1,269,875
2025-10-15	39.600	39.600	38.550	38.750	38.750	586,314
2025-10-14	41.000	41.900	38.550	38.900	38.900	2,766,968
2025-10-13	38.300	40.350	37.200	40.150	40.150	1,665,070
2025-10-09	40.550	41.800	40.150	40.400	40.400	1,898,162
2025-10-08	39.850	40.800	39.450	40.500	40.500	1,101,121
2025-10-07	40.200	40.850	39.100	40.150	40.150	1,704,241
2025-10-03	39.950	41.800	39.250	39.450	39.450	5,312,301
2025-10-02	37.700	40.150	37.050	39.900	39.900	2,504,868
2025-10-01	38.400	39.900	37.300	37.500	37.500	2,817,619
2025-09-30	38.500	39.300	37.650	38.000	38.000	1,860,000
2025-09-29	39.100	39.100	39.100	39.100	39.100	0
2025-09-26	39.550	42.850	39.000	39.100	39.100	7,140,510
2025-09-25	40.950	42.850	39.050	39.650	39.650	7,549,213
2025-09-24	36.500	40.050	36.150	40.050	40.050	3,809,837
2025-09-23	38.000	38.050	36.200	36.450	36.450	1,139,303
2025-09-22	38.600	40.450	38.000	38.000	38.000	2,582,100
2025-09-19	39.200	42.000	37.600	38.900	38.900	5,744,245
2025-09-18	36.150	39.700	35.200	39.500	39.500	3,714,256
2025-09-17	32.900	36.150	32.900	36.150	36.150	1,630,403
2025-09-16	31.900	32.950	31.800	32.900	32.900	146,061
2025-09-15	33.300	33.350	31.800	31.800	31.800	220,503
2025-09-12	32.250	33.600	32.250	32.900	32.900	299,004
2025-09-11	32.800	32.900	31.800	31.800	31.800	208,337
2025-09-10	33.600	33.650	32.450	32.450	32.450	233,112
2025-09-09	32.850	32.950	32.350	32.750	32.750	173,548
2025-09-08	32.500	33.100	32.150	32.600	32.600	139,001
2025-09-05	32.000	32.550	31.650	32.400	32.400	94,314
2025-09-04	32.000	32.500	31.750	31.750	31.750	97,029
2025-09-03	31.000	31.750	31.000	31.600	31.600	54,000
2025-09-02	32.150	32.150	30.200	31.050	31.050	353,165
2025-09-01	33.000	33.000	31.950	32.150	32.150	159,000
2025-08-29	33.500	33.500	32.600	32.600	32.600	187,101
2025-08-28	34.000	34.000	33.100	33.500	33.500	232,012
2025-08-27	32.800	33.900	32.800	33.650	33.650	579,359
2025-08-26	32.500	33.600	31.500	31.950	31.950	580,080
2025-08-25	33.450	33.500	32.050	32.400	32.400	259,061
2025-08-22	34.000	34.100	32.700	32.700	32.700	393,150
2025-08-21	33.000	36.000	33.000	33.650	33.650	1,377,631
2025-08-20	34.350	34.350	32.300	32.900	32.900	1,614,100
2025-08-19	31.800	34.650	31.800	34.650	34.650	2,286,661
2025-08-18	32.200	32.200	31.500	31.500	31.500	181,130
2025-08-15	31.250	32.200	30.700	31.550	31.550	357,606
2025-08-14	30.500	30.700	30.250	30.650	30.650	149,841
2025-08-13	31.000	31.000	29.950	29.950	29.950	297,165
2025-08-12	30.050	30.350	30.000	30.250	30.250	174,150
2025-08-11	30.400	30.400	29.600	30.000	30.000	147,200
2025-08-08	29.850	30.100	29.700	29.800	29.800	89,004
2025-08-07	30.100	30.350	29.750	29.850	29.850	70,010
2025-08-06	30.200	30.450	29.850	30.000	30.000	154,100
2025-08-05	30.200	30.450	30.100	30.200	30.200	150,352
2025-08-04	29.800	30.200	29.750	29.900	29.900	49,030
2025-08-01	29.350	29.350	29.350	29.350	29.350	66,299
2025-07-31	29.450	29.450	29.300	29.350	29.350	33,687
2025-07-30	29.600	29.750	29.450	29.450	29.450	64,050
2025-07-29	29.700	30.150	29.600	29.600	29.600	59,001
2025-07-28	29.650	30.200	29.650	29.900	29.900	52,288

← NewerPage 5 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.