Taiwan Chinsan Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	34.650	34.750	34.550	34.750	34.750	65,000
2024-10-28	34.700	36.100	34.650	34.750	34.750	28,000
2024-10-25	34.700	34.700	34.600	34.700	34.700	9,000
2024-10-24	34.650	34.800	34.650	34.700	34.700	16,000
2024-10-23	34.500	34.700	34.450	34.650	34.650	15,000
2024-10-22	34.800	34.800	34.500	34.650	34.650	9,000
2024-10-21	34.600	34.750	34.500	34.600	34.600	11,000
2024-10-18	34.700	34.700	34.550	34.650	34.650	26,000
2024-10-17	34.850	34.850	34.700	34.750	34.750	21,000
2024-10-16	34.900	34.900	34.600	34.700	34.700	17,000
2024-10-15	35.100	35.100	34.900	34.900	34.900	23,000
2024-10-14	35.350	35.350	35.100	35.100	35.100	5,000
2024-10-11	35.450	35.450	35.350	35.350	35.350	6,000
2024-10-09	35.500	35.500	35.400	35.500	35.500	10,000
2024-10-08	35.900	35.900	35.350	35.750	35.750	14,000
2024-10-07	35.000	36.000	34.900	35.950	35.950	24,000
2024-10-04	35.000	35.150	34.850	35.050	35.050	22,000
2024-10-03	35.050	35.050	35.050	35.050	35.050	0
2024-10-02	35.050	35.050	35.050	35.050	35.050	0
2024-10-01	35.000	36.000	34.850	35.050	35.050	26,000
2024-09-30	34.900	35.050	34.750	34.950	34.950	18,000
2024-09-27	35.000	35.000	34.900	35.000	35.000	20,000
2024-09-26	35.000	35.000	34.900	34.900	34.900	28,000
2024-09-25	35.100	35.250	35.000	35.000	35.000	18,000
2024-09-24	34.850	35.100	34.850	35.000	35.000	13,000
2024-09-23	34.950	35.000	34.850	34.900	34.900	16,000
2024-09-20	34.900	34.900	33.550	34.900	34.900	94,000
2024-09-19	35.200	35.200	34.950	34.950	34.950	11,000
2024-09-18	34.550	34.550	34.350	34.350	34.350	5,000
2024-09-16	34.450	34.450	34.250	34.300	34.300	5,000
2024-09-13	34.350	34.350	34.100	34.200	34.200	9,000
2024-09-12	34.350	34.500	34.350	34.350	34.350	14,000
2024-09-11	34.400	34.450	34.300	34.350	34.350	11,000
2024-09-10	34.500	34.500	34.300	34.350	34.350	14,000
2024-09-09	33.750	34.500	33.600	34.500	34.500	4,000
2024-09-06	34.150	34.150	33.850	34.050	34.050	20,000
2024-09-05	34.250	34.300	34.100	34.150	34.150	17,000
2024-09-04	34.300	34.500	34.200	34.200	34.200	16,000
2024-09-03	34.650	34.650	34.600	34.600	34.600	8,000
2024-09-02	35.000	35.100	34.750	34.750	34.750	17,000
2024-08-30	35.000	35.000	34.650	34.700	34.700	34,000
2024-08-29	34.400	34.750	34.350	34.700	34.700	32,000
2024-08-28	34.600	34.600	34.250	34.400	34.400	29,000
2024-08-27	34.600	34.600	34.000	34.200	34.200	26,000
2024-08-26	34.350	34.450	34.350	34.400	34.400	25,000
2024-08-23	34.300	34.350	34.200	34.300	34.300	12,000
2024-08-22	34.300	34.300	34.300	34.300	34.300	1,000
2024-08-21	34.450	34.450	34.250	34.250	34.250	26,000
2024-08-20	34.350	34.950	34.250	34.450	34.450	44,000
2024-08-19	33.950	34.250	33.900	34.200	34.200	39,000
2024-08-16	34.000	34.000	33.850	33.900	33.900	38,000
2024-08-15	33.900	34.000	33.800	33.800	33.800	19,000
2024-08-14	33.950	33.950	33.850	33.900	33.900	13,000
2024-08-13	33.700	33.750	33.600	33.750	33.750	19,000
2024-08-12	33.550	33.600	33.350	33.550	33.550	37,000
2024-08-09	33.200	33.800	32.900	33.200	33.200	86,000
2024-08-08	34.550	34.550	32.400	32.850	32.850	292,000
2024-08-07	34.300	34.650	34.300	34.650	34.650	33,000
2024-08-06	33.050	33.850	32.000	33.800	33.800	64,000
2024-08-05	35.000	35.000	32.500	32.800	32.800	134,000

← NewerPage 9 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.