Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.050	30.050	29.550	29.650	29.650	51,241
2025-07-24	30.150	30.150	29.650	29.700	29.700	34,197
2025-07-23	29.250	30.200	29.150	30.100	30.100	110,330
2025-07-22	30.500	30.500	29.050	29.100	29.100	159,062
2025-07-21	30.700	30.800	30.050	30.100	30.100	105,060
2025-07-18	30.250	30.850	30.250	30.350	30.350	257,035
2025-07-17	29.950	30.300	29.650	29.950	29.950	117,100
2025-07-16	29.300	30.200	29.250	29.500	29.500	203,530
2025-07-15	28.750	29.250	28.750	29.050	29.050	69,908
2025-07-14	28.750	29.150	28.750	28.850	28.850	20,100
2025-07-11	28.900	29.700	28.900	29.200	29.200	74,000
2025-07-10	29.050	29.150	28.750	28.900	28.900	39,038
2025-07-09	28.950	29.200	28.950	29.050	29.050	27,060
2025-07-08	28.600	28.950	28.350	28.950	28.950	57,020
2025-07-07	29.050	29.100	28.700	28.950	28.950	58,014
2025-07-04	30.650	30.650	29.050	29.150	29.150	119,155
2025-07-03	29.900	30.650	29.900	30.250	30.250	166,272
2025-07-02	29.400	29.700	29.050	29.700	29.700	52,080
2025-07-01	29.350	29.700	29.300	29.400	29.400	90,071
2025-06-30	29.350	29.400	28.900	29.050	29.050	97,000
2025-06-27	29.900	30.100	29.650	29.650	29.650	48,100
2025-06-26	29.650	30.300	29.650	29.650	29.650	87,040
2025-06-25	29.600	29.600	29.150	29.400	29.400	56,000
2025-06-24	29.100	29.500	29.050	29.050	29.050	86,121
2025-06-23	28.500	28.850	28.050	28.700	28.700	69,002
2025-06-20	29.300	29.450	28.500	28.800	28.800	131,354
2025-06-19	30.400	30.400	29.450	29.450	29.450	143,051
2025-06-18	30.600	30.600	29.700	30.050	30.050	70,090
2025-06-17	30.100	32.000	30.100	30.250	30.250	405,030
2025-06-16	29.850	30.150	29.550	29.850	29.850	69,082
2025-06-13	30.150	30.300	29.750	29.750	29.750	169,122
2025-06-12	30.050	30.350	30.000	30.200	30.200	71,066
2025-06-11	30.000	30.100	29.800	29.950	29.950	126,852
2025-06-10	29.650	30.200	29.650	30.000	30.000	88,017
2025-06-09	30.600	30.600	29.500	29.700	29.700	106,296
2025-06-06	29.650	30.250	29.650	30.200	30.200	106,100
2025-06-05	29.650	30.200	29.650	29.800	29.800	151,123
2025-06-04	29.800	30.200	29.650	29.850	29.850	74,084
2025-06-03	30.000	30.150	29.300	29.300	29.300	174,002
2025-06-02	30.400	30.400	29.450	29.550	29.550	119,202
2025-05-29	30.750	31.150	30.400	30.400	30.400	86,015
2025-05-28	30.750	30.750	30.300	30.400	30.400	109,000
2025-05-27	31.100	31.250	30.500	30.500	30.500	100,020
2025-05-26	31.500	31.500	30.400	30.900	30.900	135,006
2025-05-23	31.750	32.350	31.350	31.350	31.350	60,150
2025-05-22	32.000	32.000	31.600	31.750	31.750	98,031
2025-05-21	31.250	32.100	31.250	31.700	31.700	117,010
2025-05-20	32.100	32.100	31.300	31.300	31.300	100,166
2025-05-19	32.100	32.100	31.400	31.400	31.400	93,010
2025-05-16	32.550	33.000	32.100	32.250	32.250	115,002
2025-05-15	33.000	33.100	32.150	32.200	32.200	192,061
2025-05-14	32.850	32.900	32.200	32.800	32.800	170,305
2025-05-13	33.650	33.650	32.450	32.450	32.450	272,122
2025-05-12	32.250	32.800	32.250	32.550	32.550	250,372
2025-05-09	32.000	32.200	31.250	31.700	31.700	162,528
2025-05-08	30.550	32.550	30.550	31.850	31.850	451,273
2025-05-07	30.800	31.000	30.050	30.500	30.500	136,290
2025-05-06	29.750	30.950	29.750	30.600	30.600	119,009
2025-05-05	32.850	32.850	30.000	30.550	30.550	310,154
2025-05-02	31.500	32.700	31.500	32.450	32.450	221,145

← NewerPage 6 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.