Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	51.000	51.800	51.000	51.600	45.553	42,000
2024-07-31	50.600	51.500	50.600	51.200	45.200	34,086
2024-07-30	50.000	50.700	49.900	50.600	44.670	219,097
2024-07-29	49.900	50.400	49.900	50.100	44.229	116,150
2024-07-26	49.500	51.100	49.500	50.500	44.582	236,000
2024-07-23	50.400	51.700	50.400	51.100	45.111	94,000
2024-07-22	51.100	51.100	50.000	50.100	44.229	166,098
2024-07-19	53.100	53.100	51.200	51.200	45.200	87,000
2024-07-18	53.600	53.600	52.600	53.100	46.877	76,000
2024-07-17	52.900	54.000	52.900	53.100	46.877	94,029
2024-07-16	53.100	54.000	53.000	53.200	46.965	199,029
2024-07-15	54.400	54.400	53.000	53.000	46.789	148,029
2024-07-12	53.000	53.700	52.200	53.700	47.407	176,595
2024-07-11	52.500	54.300	52.100	53.000	46.789	285,260
2024-07-10	50.800	52.200	50.800	52.100	45.994	277,405
2024-07-09	51.000	51.000	50.400	50.600	44.670	132,398
2024-07-08	50.900	51.400	50.300	51.000	45.023	119,561
2024-07-05	50.600	51.200	49.500	51.000	45.023	320,780
2024-07-04	48.500	51.400	48.350	50.200	44.317	594,012
2024-07-03	49.650	50.500	49.650	50.400	42.287	229,524
2024-07-02	49.350	50.000	49.350	49.650	41.657	140,040
2024-07-01	49.300	49.600	49.300	49.350	41.406	120,105
2024-06-28	49.050	49.450	49.050	49.300	41.364	48,130
2024-06-27	49.200	49.200	48.900	49.050	41.154	33,150
2024-06-26	49.900	49.900	49.300	49.600	41.615	99,100
2024-06-25	49.900	49.900	48.050	48.750	40.902	42,010
2024-06-24	49.900	49.900	49.350	49.350	41.406	28,257
2024-06-21	49.600	49.900	49.450	49.750	41.741	32,000
2024-06-20	49.950	49.950	49.400	49.650	41.657	24,100
2024-06-19	49.250	49.600	49.250	49.550	41.573	20,163
2024-06-18	49.200	49.500	49.000	49.250	41.322	75,100
2024-06-17	49.850	49.900	49.450	49.550	41.573	20,000
2024-06-14	49.300	49.850	49.300	49.600	41.615	34,100
2024-06-13	49.250	49.500	49.050	49.100	41.196	57,031
2024-06-12	50.100	50.300	49.000	49.100	41.196	112,010
2024-06-11	49.800	51.500	49.300	49.700	41.699	190,029
2024-06-07	49.500	49.750	49.000	49.450	41.489	142,652
2024-06-06	50.100	50.200	48.300	48.500	40.692	63,156
2024-06-05	49.350	49.800	48.750	48.750	40.902	74,014
2024-06-04	50.200	50.200	49.400	49.600	41.615	114,000
2024-06-03	49.300	50.600	49.300	50.200	42.119	217,169
2024-05-31	49.200	50.500	48.950	49.000	41.112	204,230
2024-05-30	49.000	49.300	48.700	49.150	41.238	129,534
2024-05-29	49.000	49.450	48.450	48.600	40.776	159,203
2024-05-28	47.900	50.000	47.800	49.200	41.280	162,068
2024-05-27	48.000	48.250	47.750	48.000	40.273	82,000
2024-05-24	47.650	48.000	47.650	48.000	40.273	19,000
2024-05-23	48.000	48.200	47.450	47.700	40.021	142,000
2024-05-22	47.900	48.150	47.900	47.900	40.189	46,073
2024-05-21	48.050	48.450	47.600	48.350	40.567	44,002
2024-05-20	48.100	48.600	47.950	48.500	40.692	48,417
2024-05-17	49.000	49.000	47.900	48.050	40.315	88,359
2024-05-16	47.650	49.500	47.650	49.300	41.364	226,199
2024-05-15	49.500	49.500	47.500	47.650	39.979	221,310
2024-05-14	49.000	49.350	48.400	48.700	40.860	126,271
2024-05-13	48.200	51.000	48.200	48.350	40.567	489,180
2024-05-10	46.700	48.450	46.700	48.050	40.315	148,103
2024-05-09	48.100	48.100	46.450	46.700	39.182	76,020
2024-05-08	46.950	47.050	45.800	46.350	38.889	179,060
2024-05-07	47.050	47.800	47.050	47.800	40.105	87,260

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	2.8500 TWD
2025-07-09	2.8000 TWD
2024-07-04	2.4999 TWD
2023-07-11	2.4999 TWD
2022-07-14	2.8000 TWD
2021-08-05	1.4915 TWD
2020-07-09	1.0938 TWD
2019-08-27	0.9943 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.