Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	46.050	46.150	45.500	45.550	36.149	81,322
2023-05-10	47.600	47.600	46.000	46.050	36.546	287,315
2023-05-09	48.400	48.750	47.400	47.500	37.697	166,879
2023-05-08	49.200	49.200	48.500	48.500	38.490	80,000
2023-05-05	49.200	49.600	49.150	49.150	39.006	24,010
2023-05-04	48.600	49.400	48.600	49.200	39.046	29,000
2023-05-03	49.550	49.550	49.350	49.350	39.165	19,020
2023-05-02	50.000	50.100	49.800	49.950	39.641	80,130
2023-04-28	49.000	51.000	49.000	49.550	39.324	106,080
2023-04-27	48.050	48.600	48.050	48.550	38.530	13,000
2023-04-26	49.000	49.150	48.500	48.600	38.570	88,050
2023-04-25	48.750	49.500	48.150	48.200	38.252	63,000
2023-04-24	48.600	49.200	48.600	49.150	39.006	16,000
2023-04-21	48.900	49.000	48.500	48.700	38.649	38,000
2023-04-20	49.200	49.250	48.900	48.900	38.808	69,003
2023-04-19	49.000	49.750	49.000	49.200	39.046	72,116
2023-04-18	49.450	49.450	48.950	49.050	38.927	88,185
2023-04-17	48.500	49.000	48.500	48.750	38.689	83,050
2023-04-14	48.900	48.900	48.300	48.500	38.490	35,333
2023-04-13	48.100	48.500	47.900	47.900	38.014	94,000
2023-04-12	47.700	48.550	47.700	47.900	38.014	38,283
2023-04-11	47.750	48.450	47.750	48.150	38.213	62,000
2023-04-10	47.900	48.950	47.900	48.100	38.173	41,129
2023-04-07	47.850	48.250	47.700	48.100	38.173	65,010
2023-04-06	48.300	49.200	48.200	48.200	38.252	65,000
2023-03-31	48.200	48.500	47.850	48.300	38.332	19,000
2023-03-30	48.450	48.550	48.100	48.200	38.252	21,000
2023-03-29	48.500	48.500	48.000	48.400	38.411	16,603
2023-03-28	48.800	48.800	47.950	48.350	38.371	47,000
2023-03-27	47.750	49.200	47.750	48.300	38.332	53,065
2023-03-24	48.300	48.400	47.800	48.250	38.292	38,391
2023-03-23	48.750	48.750	47.800	48.300	38.332	146,245
2023-03-22	50.000	50.300	49.000	49.100	38.967	121,130
2023-03-21	50.000	50.300	49.300	50.200	39.840	199,195
2023-03-20	48.850	50.600	48.800	49.600	39.363	566,270
2023-03-17	48.000	49.000	48.000	48.200	38.252	437,000
2023-03-16	47.100	48.100	47.000	48.000	38.094	309,033
2023-03-15	47.300	47.600	46.500	46.800	37.141	232,074
2023-03-14	45.050	46.250	44.850	46.000	36.506	270,152
2023-03-13	44.300	45.150	44.300	45.050	35.753	241,100
2023-03-10	46.700	46.700	45.150	45.150	35.832	208,291
2023-03-09	47.500	47.500	46.200	46.700	37.062	62,328
2023-03-08	47.850	47.850	46.650	47.050	37.340	116,100
2023-03-07	47.900	48.800	47.300	47.850	37.975	156,041
2023-03-06	48.000	48.200	47.150	47.200	37.459	226,674
2023-03-03	46.600	47.150	46.400	46.750	37.102	252,130
2023-03-02	45.700	47.500	45.700	46.450	36.864	388,565
2023-03-01	45.600	45.700	43.000	45.300	35.951	533,008
2023-02-24	42.100	46.100	42.100	46.100	36.586	227,560
2023-02-23	41.500	42.250	41.500	41.950	33.292	144,325
2023-02-22	40.700	40.900	40.700	40.700	32.300	88,000
2023-02-21	40.850	41.000	40.600	40.850	32.419	36,520
2023-02-20	40.700	40.850	40.700	40.850	32.419	20,000
2023-02-17	41.100	41.100	40.650	40.650	32.261	26,126
2023-02-16	40.800	40.950	40.300	40.650	32.261	70,000
2023-02-15	40.800	41.100	40.600	40.600	32.221	30,000
2023-02-14	40.600	40.950	40.600	40.850	32.419	17,010
2023-02-13	40.800	40.800	40.500	40.750	32.340	23,025
2023-02-10	41.150	41.150	40.800	41.000	32.538	23,007
2023-02-09	41.100	41.200	41.100	41.150	32.657	23,000

← NewerPage 15 of 21 · 1,221 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.