Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	39.200	39.200	38.150	39.200	32.890	11,000
2023-11-01	38.200	38.500	38.200	38.500	32.302	8,000
2023-10-31	39.100	39.100	38.200	38.200	32.051	65,000
2023-10-30	39.000	39.000	38.950	39.000	32.722	30,000
2023-10-27	38.350	39.500	38.350	38.950	32.680	83,390
2023-10-26	37.700	38.350	37.700	38.200	32.051	57,000
2023-10-25	38.600	38.800	38.600	38.800	32.554	9,003
2023-10-24	38.050	38.650	38.050	38.650	32.428	8,000
2023-10-23	38.550	38.550	38.000	38.200	32.051	35,000
2023-10-20	38.300	38.750	38.300	38.700	32.470	11,001
2023-10-19	38.950	39.000	38.350	38.350	32.176	28,000
2023-10-18	39.100	39.100	38.700	38.800	32.554	27,010
2023-10-17	39.400	39.850	39.100	39.200	32.890	28,000
2023-10-16	39.600	39.600	39.300	39.300	32.973	18,000
2023-10-13	39.800	39.900	39.600	39.600	33.225	8,000
2023-10-12	39.750	39.900	39.700	39.900	33.477	11,000
2023-10-11	39.500	40.550	39.500	39.800	33.393	11,000
2023-10-06	39.700	39.800	39.150	39.150	32.848	19,130
2023-10-05	39.800	39.900	39.250	39.500	33.141	31,000
2023-10-04	39.400	39.400	38.800	39.000	32.722	67,000
2023-10-03	39.850	39.850	39.650	39.650	33.267	33,000
2023-10-02	39.900	40.050	39.700	39.950	33.519	29,000
2023-09-28	39.850	39.850	39.700	39.700	33.309	29,000
2023-09-27	39.800	39.900	39.700	39.700	33.309	46,000
2023-09-26	40.100	40.100	39.800	39.900	33.477	49,000
2023-09-25	40.350	40.400	40.300	40.400	33.896	17,000
2023-09-22	40.550	40.550	40.250	40.350	33.854	14,000
2023-09-21	41.350	41.350	40.550	40.550	34.022	32,000
2023-09-20	41.000	41.000	40.800	40.900	34.316	13,000
2023-09-19	40.650	41.000	40.450	41.000	34.400	9,000
2023-09-18	41.350	41.350	40.500	40.650	34.106	24,000
2023-09-15	41.400	41.400	40.950	41.200	34.568	19,000
2023-09-14	40.800	41.100	40.800	40.900	34.316	26,000
2023-09-13	41.500	41.500	40.650	40.700	34.148	25,000
2023-09-12	40.800	40.800	40.550	40.550	34.022	7,000
2023-09-11	40.800	40.800	40.500	40.550	34.022	24,028
2023-09-08	40.550	40.800	40.550	40.800	34.232	8,136
2023-09-07	40.650	40.700	40.500	40.550	34.022	25,000
2023-09-06	40.900	41.000	40.650	40.900	34.316	16,000
2023-09-05	41.000	41.000	40.800	41.000	34.400	22,000
2023-09-04	40.700	40.700	40.600	40.700	34.148	16,000
2023-09-01	40.300	41.000	40.300	40.700	34.148	32,000
2023-08-31	41.100	41.200	40.700	40.700	34.148	4,000
2023-08-30	40.800	40.900	40.700	40.700	34.148	24,000
2023-08-29	41.300	41.300	40.500	40.700	34.148	5,000
2023-08-28	40.450	41.300	40.450	41.300	34.651	5,000
2023-08-25	40.800	40.800	40.500	40.500	33.980	21,000
2023-08-24	40.800	40.950	40.750	40.950	34.358	17,000
2023-08-23	41.700	41.700	41.000	41.000	34.400	14,000
2023-08-22	41.000	41.000	40.850	41.000	34.400	11,000
2023-08-21	42.800	42.800	41.700	41.700	34.987	31,000
2023-08-18	41.100	43.000	41.100	42.150	35.365	90,542
2023-08-17	40.700	41.650	40.700	41.100	34.484	18,000
2023-08-16	40.200	40.550	39.550	40.350	33.854	31,000
2023-08-15	40.000	40.300	40.000	40.200	33.729	13,000
2023-08-14	41.000	41.000	39.500	39.650	33.267	75,000
2023-08-11	41.500	41.500	40.700	41.000	34.400	123,000
2023-08-10	41.600	41.700	41.500	41.500	34.819	39,000
2023-08-09	41.900	42.000	41.700	41.700	34.987	20,000
2023-08-08	42.050	42.500	41.850	41.900	35.155	36,000

← NewerPage 13 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.