Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	37.500	39.750	37.200	38.100	38.100	2,724,000
2025-01-21	36.650	38.700	36.400	36.950	36.950	1,384,000
2025-01-20	35.650	37.100	35.650	36.450	36.450	285,000
2025-01-17	36.000	36.000	35.300	35.700	35.700	277,000
2025-01-16	35.800	35.950	35.200	35.850	35.850	253,000
2025-01-15	36.600	36.800	34.850	35.050	35.050	624,000
2025-01-14	38.050	38.050	36.250	36.800	36.800	425,000
2025-01-13	36.350	37.550	36.350	37.150	37.150	420,000
2025-01-10	37.800	38.200	36.900	37.000	37.000	328,000
2025-01-09	38.950	39.100	37.600	37.600	37.600	541,000
2025-01-08	38.550	38.800	38.000	38.700	38.700	427,000
2025-01-07	38.750	39.250	37.800	38.000	38.000	444,000
2025-01-06	38.300	39.500	37.850	38.550	38.550	638,000
2025-01-03	39.950	40.400	37.100	37.800	37.800	1,301,000
2025-01-02	40.650	41.600	39.700	39.700	39.700	635,000
2024-12-31	40.550	41.200	40.400	40.800	40.800	328,000
2024-12-30	41.950	41.950	40.750	40.850	40.850	586,000
2024-12-27	43.800	43.950	41.500	41.800	41.800	1,429,000
2024-12-26	44.000	45.850	43.100	43.600	43.600	4,522,000
2024-12-25	40.500	44.300	40.500	43.500	43.500	3,344,000
2024-12-24	40.500	41.500	40.250	40.500	40.500	659,000
2024-12-23	41.550	42.000	40.100	40.450	40.450	915,000
2024-12-20	42.000	43.400	40.950	41.300	41.300	1,018,000
2024-12-19	42.100	42.800	41.500	41.800	41.800	1,489,000
2024-12-18	40.250	44.800	40.250	43.300	43.300	4,167,000
2024-12-17	40.550	42.150	39.600	41.000	41.000	2,146,000
2024-12-16	45.200	45.750	40.700	40.700	40.700	2,672,000
2024-12-13	44.850	46.500	44.500	45.200	45.200	2,947,000
2024-12-12	46.600	47.000	44.700	44.850	44.850	1,691,000
2024-12-11	46.600	47.300	44.650	45.700	45.700	3,335,000
2024-12-10	50.300	53.400	46.350	46.350	46.350	6,061,000
2024-12-09	56.100	56.300	51.300	51.300	51.300	4,720,000
2024-12-06	57.200	59.300	55.400	56.900	56.900	15,002,000
2024-12-05	57.300	58.500	53.200	57.000	57.000	17,607,000
2024-12-04	51.000	53.200	50.700	53.200	53.200	5,146,000
2024-12-03	48.450	51.800	48.100	48.400	48.400	9,944,000
2024-12-02	46.750	50.300	45.250	48.500	48.500	11,038,000
2024-11-29	46.000	48.500	43.200	45.800	45.800	14,213,000
2024-11-28	40.600	44.450	40.600	44.450	44.450	4,713,000
2024-11-27	43.200	43.200	40.450	40.450	40.450	1,264,000
2024-11-26	46.300	46.300	42.100	43.200	43.200	3,426,000
2024-11-25	39.450	42.100	39.450	42.100	42.100	834,000
2024-11-22	35.950	38.300	35.950	38.300	38.300	524,000
2024-11-21	35.350	35.350	34.700	34.700	34.700	15,000
2024-11-20	34.550	35.550	34.550	34.550	34.550	11,427
2024-11-19	34.700	34.800	34.500	34.550	34.550	38,000
2024-11-18	34.550	34.700	34.550	34.650	34.650	13,000
2024-11-15	34.700	34.700	34.650	34.650	34.650	18,000
2024-11-14	34.700	35.850	34.500	34.550	34.550	22,000
2024-11-13	34.550	34.600	34.500	34.550	34.550	15,000
2024-11-12	34.600	34.600	34.350	34.550	34.550	36,000
2024-11-11	35.000	35.000	34.800	34.850	34.850	33,000
2024-11-08	34.600	35.050	34.550	35.050	35.050	34,000
2024-11-07	34.600	34.700	34.600	34.600	34.600	9,000
2024-11-06	34.750	35.700	34.050	34.500	34.500	25,000
2024-11-05	34.850	34.850	34.750	34.850	34.850	5,000
2024-11-04	34.700	34.950	34.650	34.800	34.800	83,000
2024-11-01	34.450	34.800	34.100	34.800	34.800	17,000
2024-10-31	34.600	34.600	34.600	34.600	34.600	0
2024-10-30	34.450	34.600	34.200	34.600	34.600	39,000

← NewerPage 8 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.