Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.100	42.100	41.250	41.250	32.737	51,004
2023-02-07	41.000	42.200	41.000	41.900	33.253	109,195
2023-02-06	42.000	42.800	40.200	40.500	32.142	488,665
2023-02-03	40.600	42.200	40.100	42.200	33.491	89,655
2023-02-02	40.500	40.500	40.000	40.100	31.824	14,005
2023-02-01	39.850	40.400	39.250	40.150	31.864	31,000
2023-01-31	40.000	40.500	40.000	40.400	32.062	56,004
2023-01-30	40.000	40.500	39.800	39.800	31.586	37,000
2023-01-17	39.450	40.400	39.450	40.000	31.745	49,650
2023-01-16	39.700	39.700	39.050	39.450	31.308	52,008
2023-01-13	40.450	40.800	39.600	39.700	31.507	79,222
2023-01-12	40.450	40.450	40.150	40.300	31.983	30,000
2023-01-11	40.700	40.700	40.050	40.150	31.864	68,005
2023-01-10	41.100	41.100	40.700	40.700	32.300	64,000
2023-01-09	39.700	41.100	39.700	40.700	32.300	255,127
2023-01-06	39.200	39.800	39.200	39.700	31.507	75,733
2023-01-05	38.750	40.200	38.750	39.200	31.110	145,000
2023-01-04	38.700	38.850	38.700	38.700	30.713	50,130
2023-01-03	37.950	38.900	37.950	38.750	30.753	165,000
2022-12-30	37.800	38.400	37.800	37.950	30.118	23,000
2022-12-29	37.650	38.000	37.200	37.950	30.118	36,000
2022-12-28	38.200	38.600	37.550	37.550	29.800	28,024
2022-12-27	38.550	38.550	38.000	38.050	30.197	36,000
2022-12-26	38.200	38.700	38.100	38.100	30.237	38,764
2022-12-23	37.750	39.500	36.900	38.950	30.911	197,434
2022-12-22	36.450	38.200	36.450	37.750	29.959	379,150
2022-12-21	35.700	36.000	35.700	35.900	28.491	23,000
2022-12-20	35.350	35.800	35.350	35.500	28.173	58,215
2022-12-19	34.900	36.200	34.900	36.000	28.570	54,000
2022-12-16	35.000	35.700	34.750	34.750	27.578	67,000
2022-12-15	35.300	35.400	35.000	35.050	27.816	25,250
2022-12-14	35.400	35.400	34.900	34.900	27.697	20,000
2022-12-13	35.300	35.300	34.750	34.750	27.578	10,000
2022-12-12	35.200	35.200	34.650	34.650	27.499	10,065
2022-12-09	35.800	35.800	35.000	35.000	27.777	13,000
2022-12-08	35.200	35.350	34.800	35.050	27.816	19,010
2022-12-07	35.800	35.800	35.200	35.750	28.372	18,000
2022-12-06	35.450	36.000	35.400	35.800	28.412	82,047
2022-12-05	33.650	35.500	33.650	35.300	28.015	27,781
2022-12-02	34.100	34.600	34.100	34.300	27.221	14,325
2022-12-01	34.600	34.650	34.400	34.400	27.300	23,520
2022-11-30	34.600	34.600	34.300	34.350	27.261	32,000
2022-11-29	33.800	34.300	33.500	34.200	27.142	45,230
2022-11-28	34.150	34.300	33.400	34.150	27.102	13,000
2022-11-25	34.100	34.150	34.100	34.150	27.102	13,000
2022-11-24	33.850	34.400	33.800	34.200	27.142	29,000
2022-11-23	33.700	34.300	33.700	33.800	26.824	39,332
2022-11-22	34.000	34.000	33.750	33.750	26.785	16,050
2022-11-21	34.000	34.000	34.000	34.000	26.983	4,000
2022-11-18	33.600	34.550	33.600	34.000	26.983	19,000
2022-11-17	34.250	34.300	34.000	34.000	26.983	7,000
2022-11-16	33.350	34.250	33.350	33.600	26.666	20,100
2022-11-15	34.600	34.600	33.400	34.250	27.181	17,041
2022-11-14	34.550	34.600	34.050	34.250	27.181	17,169
2022-11-11	33.900	34.150	33.550	33.700	26.745	62,000
2022-11-10	33.300	33.700	33.250	33.400	26.507	14,198
2022-11-09	33.700	33.750	33.600	33.600	26.666	13,195
2022-11-08	33.000	33.600	33.000	33.100	26.269	40,052
2022-11-07	33.600	33.600	33.000	33.000	26.189	32,097
2022-11-04	32.500	33.000	32.500	33.000	26.189	8,100

← NewerPage 16 of 21 · 1,216 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.