Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	32.150	32.700	31.300	31.300	31.300	294,071
2025-04-29	31.400	32.150	30.800	31.950	31.950	434,505
2025-04-28	30.650	31.150	30.650	31.100	31.100	186,073
2025-04-25	30.700	30.700	30.300	30.600	30.600	200,218
2025-04-24	30.250	30.250	29.450	29.650	29.650	151,220
2025-04-23	29.800	30.000	29.500	29.600	29.600	307,234
2025-04-22	28.750	29.700	28.750	28.800	28.800	159,700
2025-04-21	31.100	31.200	29.300	29.350	29.350	325,400
2025-04-18	31.900	32.200	30.800	31.000	31.000	251,152
2025-04-17	31.500	31.850	30.800	31.000	31.000	302,010
2025-04-16	32.050	32.650	31.250	31.500	31.500	576,053
2025-04-15	31.050	32.000	30.850	31.650	31.650	493,100
2025-04-14	31.000	32.200	30.200	30.450	30.450	497,004
2025-04-11	29.000	29.700	27.950	29.700	29.700	464,308
2025-04-10	30.800	30.800	30.800	30.800	29.300	193,000
2025-04-09	30.250	30.750	27.700	28.000	26.636	1,133,184
2025-04-08	30.800	31.800	30.750	30.750	29.252	947,321
2025-04-07	34.150	34.150	34.150	34.150	32.487	58,196
2025-04-02	36.500	38.700	36.400	37.900	37.900	902,801
2025-04-01	35.950	36.450	35.500	36.400	36.400	348,104
2025-03-31	37.050	37.500	35.550	35.550	35.550	717,522
2025-03-28	39.100	39.100	37.500	38.250	38.250	808,399
2025-03-27	39.800	40.250	39.400	39.450	39.450	1,012,417
2025-03-26	40.900	41.350	40.200	40.750	40.750	1,012,659
2025-03-25	41.800	42.950	40.300	40.900	40.900	2,153,227
2025-03-24	43.600	44.850	41.150	41.250	41.250	2,968,306
2025-03-21	45.400	45.900	43.300	43.500	43.500	4,554,698
2025-03-20	45.000	45.950	43.000	45.950	45.950	19,002,156
2025-03-19	41.300	44.250	41.250	44.250	44.250	7,053,868
2025-03-18	37.850	40.250	37.850	40.250	40.250	2,669,139
2025-03-17	36.600	37.200	36.500	36.600	36.600	134,779
2025-03-14	37.000	37.700	35.900	36.450	36.450	791,007
2025-03-13	37.150	37.250	36.000	36.200	36.200	537,501
2025-03-12	35.450	37.150	35.450	36.700	36.700	260,033
2025-03-11	36.000	36.000	34.400	35.500	35.500	334,003
2025-03-10	36.400	36.900	36.050	36.150	36.150	153,002
2025-03-07	36.300	36.700	36.300	36.400	36.400	58,380
2025-03-06	37.450	37.450	36.200	36.400	36.400	196,154
2025-03-05	37.350	37.400	36.550	36.850	36.850	196,001
2025-03-04	36.600	37.400	35.800	37.050	37.050	295,010
2025-03-03	36.650	36.850	36.200	36.500	36.500	269,092
2025-02-27	38.250	38.450	36.950	36.950	36.950	269,310
2025-02-26	38.300	38.950	37.800	37.950	37.950	285,909
2025-02-25	39.100	39.100	38.350	38.550	38.550	304,037
2025-02-24	38.450	40.200	38.400	39.350	39.350	573,120
2025-02-21	38.800	40.650	38.800	38.900	38.900	1,614,037
2025-02-20	39.450	39.500	38.100	38.100	38.100	511,488
2025-02-19	39.000	39.250	38.600	38.950	38.950	546,650
2025-02-18	37.400	39.700	37.400	39.350	39.350	1,708,367
2025-02-17	36.900	37.550	36.600	37.000	37.000	276,449
2025-02-14	37.400	37.800	36.850	36.950	36.950	491,084
2025-02-13	36.500	37.650	36.200	37.150	37.150	638,061
2025-02-12	35.950	36.450	35.550	35.850	35.850	215,222
2025-02-11	36.900	37.600	35.650	35.750	35.750	532,638
2025-02-10	37.750	37.750	36.700	36.700	36.700	227,129
2025-02-07	37.750	38.250	37.550	37.800	37.800	319,279
2025-02-06	38.400	38.500	37.450	37.450	37.450	488,278
2025-02-05	36.250	38.600	35.950	38.100	38.100	840,001
2025-02-04	35.800	36.750	35.200	35.500	35.500	430,070
2025-02-03	36.850	36.900	35.450	35.950	35.950	433,411

← NewerPage 7 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.