Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.300	47.900	46.800	47.100	39.518	65,020
2024-05-03	47.750	47.750	47.400	47.400	39.769	58,000
2024-05-02	48.200	48.200	47.450	47.750	40.063	24,015
2024-04-30	48.000	48.600	47.350	47.550	39.895	55,014
2024-04-29	48.350	49.000	47.700	48.000	40.273	165,000
2024-04-26	48.250	48.250	47.500	47.950	40.231	70,017
2024-04-25	47.100	48.300	47.100	47.900	40.189	147,022
2024-04-24	47.300	47.400	47.050	47.300	39.686	98,000
2024-04-23	46.950	47.600	46.350	47.000	39.434	161,260
2024-04-22	45.550	47.000	45.550	46.800	39.266	149,165
2024-04-19	46.000	46.000	45.450	45.700	38.343	79,000
2024-04-18	45.600	46.200	45.600	46.000	38.595	100,596
2024-04-17	45.000	45.600	45.000	45.600	38.259	59,000
2024-04-16	45.700	45.700	44.500	45.000	37.756	122,000
2024-04-15	45.350	45.800	45.100	45.700	38.343	66,000
2024-04-12	45.500	45.650	45.350	45.500	38.175	79,000
2024-04-11	45.100	45.450	45.100	45.450	38.133	100,025
2024-04-10	45.200	45.250	45.000	45.100	37.840	73,000
2024-04-09	45.100	45.500	45.100	45.450	38.133	88,020
2024-04-08	45.550	45.550	45.000	45.000	37.756	126,260
2024-04-03	45.500	45.500	45.000	45.200	37.924	87,130
2024-04-02	45.000	45.050	44.700	44.850	37.630	150,000
2024-04-01	43.900	44.500	43.850	44.200	37.085	90,099
2024-03-29	43.950	44.400	43.950	44.200	37.085	89,000
2024-03-28	43.650	44.250	43.500	43.950	36.875	101,000
2024-03-27	42.900	44.450	42.900	43.950	36.875	137,100
2024-03-26	43.150	43.300	42.900	42.900	35.994	61,000
2024-03-25	43.200	43.500	43.050	43.150	36.204	86,130
2024-03-22	42.750	43.150	42.750	43.050	36.120	83,000
2024-03-21	42.500	42.900	42.350	42.750	35.868	76,000
2024-03-20	42.300	43.500	42.100	42.350	35.532	230,000
2024-03-19	42.400	42.500	42.100	42.200	35.407	211,049
2024-03-18	42.700	42.700	42.350	42.400	35.574	110,520
2024-03-15	42.700	43.000	42.550	42.700	35.826	97,325
2024-03-14	42.750	42.900	42.500	42.700	35.826	58,000
2024-03-13	42.600	43.000	42.450	42.600	35.742	172,010
2024-03-12	42.800	42.900	42.600	42.600	35.742	154,001
2024-03-11	42.700	43.350	42.650	42.900	35.994	98,130
2024-03-08	43.750	43.750	43.000	43.100	36.162	191,200
2024-03-07	44.250	44.250	43.600	43.750	36.707	87,171
2024-03-06	44.000	45.500	44.000	44.250	37.127	213,050
2024-03-05	43.850	44.050	43.850	44.000	36.917	50,000
2024-03-04	43.900	44.000	43.700	43.850	36.791	39,000
2024-03-01	43.900	43.950	43.800	43.900	36.833	49,023
2024-02-29	43.850	44.000	43.850	43.950	36.875	29,000
2024-02-27	43.850	44.000	43.850	43.900	36.833	7,000
2024-02-26	43.950	44.000	43.650	43.900	36.833	157,000
2024-02-23	44.400	44.450	43.850	43.950	36.875	39,000
2024-02-22	44.350	44.400	44.000	44.400	37.252	50,000
2024-02-21	44.300	44.500	44.250	44.300	37.169	44,000
2024-02-20	43.900	44.100	43.850	44.100	37.001	35,500
2024-02-19	44.000	44.100	43.800	44.100	37.001	22,002
2024-02-16	43.400	44.000	43.400	44.000	36.917	46,000
2024-02-15	43.950	44.000	43.050	44.000	36.917	41,000
2024-02-05	44.100	44.100	43.800	44.000	36.917	17,000
2024-02-02	44.450	44.450	44.100	44.100	37.001	56,000
2024-02-01	44.250	44.450	44.050	44.450	37.294	25,000
2024-01-31	43.900	44.250	43.500	44.250	37.127	32,189
2024-01-30	44.000	44.050	43.850	43.850	36.791	25,000
2024-01-29	44.000	44.250	43.800	44.250	37.127	28,000

← NewerPage 11 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.