Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	42.100	42.300	42.100	42.200	35.407	12,000
2023-08-04	42.100	42.100	41.800	42.100	35.323	21,478
2023-08-02	42.400	42.500	42.000	42.100	35.323	32,000
2023-08-01	42.750	42.750	42.350	42.400	35.574	8,000
2023-07-31	43.000	43.000	42.400	42.500	35.658	32,000
2023-07-28	42.800	43.000	42.800	43.000	36.078	41,000
2023-07-27	41.850	42.700	41.850	42.700	35.826	116,000
2023-07-26	41.750	41.950	41.700	41.750	35.029	77,010
2023-07-25	41.900	41.900	41.550	41.900	35.155	32,000
2023-07-24	42.350	42.350	41.500	41.900	35.155	53,130
2023-07-21	42.850	42.850	42.300	42.350	35.532	42,000
2023-07-20	42.800	42.900	42.750	42.850	35.952	19,065
2023-07-19	43.600	43.700	42.700	42.700	35.826	17,000
2023-07-18	43.300	43.300	42.900	42.950	36.036	42,000
2023-07-17	43.450	43.450	42.650	43.150	36.204	116,000
2023-07-14	43.000	44.000	43.000	43.600	36.581	108,000
2023-07-13	44.750	44.750	44.000	44.000	36.917	28,325
2023-07-12	43.800	44.200	43.800	43.800	36.749	28,000
2023-07-11	43.900	44.400	43.650	44.300	37.169	57,065
2023-07-10	46.150	46.200	46.000	46.200	36.665	88,015
2023-07-07	46.300	46.300	45.700	45.850	36.387	58,000
2023-07-06	46.650	46.700	45.850	46.200	36.665	43,065
2023-07-05	46.700	46.900	46.550	46.650	37.022	70,045
2023-07-04	46.900	46.900	46.350	46.650	37.022	112,000
2023-07-03	45.600	46.950	45.600	46.350	36.784	103,260
2023-06-30	46.400	46.450	45.600	45.600	36.189	5,050
2023-06-29	45.700	45.850	45.200	45.600	36.189	23,160
2023-06-28	45.600	45.850	45.500	45.700	36.268	35,001
2023-06-27	46.250	46.250	45.450	45.600	36.189	39,277
2023-06-26	46.900	46.900	46.200	46.350	36.784	28,050
2023-06-21	46.100	46.850	46.100	46.850	37.181	45,000
2023-06-20	46.400	46.400	46.250	46.250	36.705	7,000
2023-06-19	46.700	46.750	46.550	46.550	36.943	12,027
2023-06-16	46.450	46.850	46.450	46.700	37.062	25,350
2023-06-15	46.500	46.600	46.200	46.600	36.983	21,780
2023-06-14	46.500	46.550	46.450	46.500	36.903	14,329
2023-06-13	46.950	46.950	46.400	46.500	36.903	20,000
2023-06-12	46.400	46.600	46.400	46.550	36.943	26,000
2023-06-09	46.650	46.650	46.450	46.600	36.983	46,000
2023-06-08	47.000	47.000	46.200	46.400	36.824	26,000
2023-06-07	46.250	46.950	46.250	46.650	37.022	37,100
2023-06-06	46.000	46.250	45.800	46.250	36.705	14,000
2023-06-05	45.900	46.200	45.200	45.850	36.387	60,000
2023-06-02	45.800	46.000	45.800	45.900	36.427	26,007
2023-06-01	46.050	46.100	45.800	45.800	36.348	23,000
2023-05-31	46.100	46.250	45.900	46.100	36.586	39,597
2023-05-30	46.800	46.800	46.200	46.200	36.665	56,176
2023-05-29	47.000	47.000	46.300	46.450	36.864	51,000
2023-05-26	46.850	47.000	46.200	46.300	36.745	55,005
2023-05-25	46.950	47.000	46.200	46.850	37.181	94,065
2023-05-24	46.200	46.200	46.150	46.200	36.665	14,003
2023-05-23	46.850	46.900	46.100	46.200	36.665	37,030
2023-05-22	44.800	46.550	44.800	46.400	36.824	143,150
2023-05-19	44.250	44.950	44.250	44.850	35.594	82,455
2023-05-18	44.200	44.350	44.000	44.050	34.959	288,000
2023-05-17	44.700	45.050	44.100	44.200	35.078	245,000
2023-05-16	45.100	45.650	44.550	44.600	35.395	532,050
2023-05-15	44.400	44.900	44.150	44.900	35.633	100,200
2023-05-12	45.600	45.600	44.650	44.750	35.514	125,000
2023-05-11	46.050	46.150	45.500	45.550	36.149	81,322

← NewerPage 14 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.