Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	44.550	44.550	44.200	44.350	37.210	9,131
2024-01-25	44.850	44.850	44.150	44.500	37.336	7,000
2024-01-24	44.500	44.850	44.250	44.850	37.630	24,000
2024-01-23	44.300	44.600	44.000	44.450	37.294	84,000
2024-01-22	43.700	44.450	43.700	44.300	37.169	30,310
2024-01-19	43.350	43.800	42.700	43.800	36.749	24,000
2024-01-18	42.950	43.650	42.950	43.350	36.371	12,000
2024-01-17	43.150	43.150	42.700	42.950	36.036	55,550
2024-01-16	44.800	44.800	43.050	43.350	36.371	101,053
2024-01-15	45.000	45.000	44.450	44.750	37.546	35,000
2024-01-12	45.100	45.200	45.000	45.000	37.756	31,001
2024-01-11	44.200	45.050	44.200	45.000	37.756	44,001
2024-01-10	45.600	45.600	43.900	44.200	37.085	75,083
2024-01-09	45.800	45.800	44.600	44.950	37.714	79,040
2024-01-08	46.500	46.600	45.700	45.800	38.427	91,130
2024-01-05	46.500	46.950	44.800	45.050	37.798	53,154
2024-01-04	45.050	46.600	45.050	45.750	38.385	93,000
2024-01-03	46.900	46.900	45.050	45.800	38.427	63,003
2024-01-02	46.400	46.850	45.550	46.000	38.595	80,000
2023-12-29	45.000	46.200	45.000	46.100	38.679	143,015
2023-12-28	45.350	45.350	44.400	45.000	37.756	108,000
2023-12-27	46.000	46.600	45.850	46.000	38.595	79,130
2023-12-26	44.750	46.250	44.300	46.000	38.595	236,622
2023-12-25	44.250	44.250	43.500	44.100	37.001	92,040
2023-12-22	46.000	46.300	44.050	44.800	37.588	227,059
2023-12-21	44.950	47.000	44.900	46.000	38.595	365,700
2023-12-20	43.000	45.600	43.000	45.500	38.175	446,942
2023-12-19	41.500	43.450	41.350	43.000	36.078	430,020
2023-12-18	41.800	41.900	41.350	41.450	34.777	166,000
2023-12-15	41.700	41.700	41.250	41.350	34.693	68,100
2023-12-14	41.600	41.600	41.200	41.450	34.777	26,000
2023-12-13	41.350	41.350	41.150	41.150	34.526	30,080
2023-12-12	41.650	41.650	40.700	41.200	34.568	70,065
2023-12-11	41.800	41.900	41.500	41.600	34.903	40,000
2023-12-08	42.000	42.100	41.450	41.700	34.987	63,000
2023-12-07	42.400	42.400	41.900	41.950	35.197	105,000
2023-12-06	41.550	41.850	41.250	41.500	34.819	60,100
2023-12-05	43.200	43.800	41.550	41.550	34.861	280,005
2023-12-04	40.500	43.050	40.400	42.000	35.239	546,065
2023-12-01	39.900	40.200	39.900	40.150	33.687	13,000
2023-11-30	40.300	40.300	39.900	39.900	33.477	26,003
2023-11-29	40.000	40.050	39.950	40.000	33.561	21,000
2023-11-28	40.100	40.550	39.850	40.000	33.561	57,000
2023-11-27	40.150	40.150	39.950	39.950	33.519	11,000
2023-11-24	40.100	40.100	39.950	39.950	33.519	3,000
2023-11-23	39.600	40.000	39.600	39.800	33.393	80,000
2023-11-22	40.500	40.500	40.050	40.050	33.603	31,000
2023-11-21	40.200	40.300	40.050	40.200	33.729	35,260
2023-11-20	40.100	40.150	39.650	40.150	33.687	21,000
2023-11-17	40.100	40.100	39.750	40.100	33.645	10,000
2023-11-16	40.200	40.200	39.800	39.900	33.477	23,130
2023-11-15	39.950	40.050	39.950	39.950	33.519	28,000
2023-11-14	39.950	40.150	39.850	39.850	33.435	60,000
2023-11-13	39.300	39.650	39.200	39.600	33.225	20,000
2023-11-10	39.250	39.600	39.100	39.600	33.225	15,000
2023-11-09	39.550	39.800	39.550	39.550	33.183	15,005
2023-11-08	39.500	39.500	39.400	39.400	33.057	6,000
2023-11-07	40.000	40.000	39.700	39.700	33.309	18,000
2023-11-06	39.800	40.050	39.800	39.850	33.435	25,065
2023-11-03	39.250	39.900	39.250	39.600	33.225	36,000

← NewerPage 12 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.