Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.600	33.000	32.550	32.800	26.031	20,000
2022-11-02	32.900	33.300	32.400	32.850	26.070	33,098
2022-11-01	33.450	33.500	32.400	32.800	26.031	18,000
2022-10-31	32.850	33.000	32.750	32.750	25.991	33,650
2022-10-28	32.200	33.550	32.200	32.850	26.070	106,100
2022-10-27	30.900	32.200	30.900	32.200	25.555	71,000
2022-10-26	30.400	30.900	30.200	30.900	24.523	25,000
2022-10-25	32.300	32.300	31.200	31.200	24.761	17,000
2022-10-24	31.650	31.800	31.200	31.200	24.761	30,455
2022-10-21	32.400	32.400	31.500	31.500	24.999	9,000
2022-10-20	31.550	32.850	31.500	31.600	25.078	26,000
2022-10-19	32.400	32.750	32.300	32.350	25.674	31,000
2022-10-18	31.900	32.300	31.900	32.300	25.634	18,500
2022-10-17	32.400	32.700	31.600	32.550	25.832	30,130
2022-10-14	32.950	34.000	32.500	33.350	26.467	21,120
2022-10-13	33.450	33.450	32.250	32.950	26.150	42,000
2022-10-12	33.500	33.500	33.150	33.450	26.547	25,000
2022-10-11	33.500	34.600	33.150	33.500	26.586	15,059
2022-10-07	33.750	33.900	33.200	33.750	26.785	9,000
2022-10-06	33.400	33.750	33.400	33.750	26.785	3,373
2022-10-05	33.350	33.550	33.300	33.400	26.507	32,000
2022-10-04	34.300	34.300	33.050	33.650	26.705	31,028
2022-10-03	33.000	33.300	33.000	33.300	26.428	19,000
2022-09-30	32.400	33.450	32.400	33.100	26.269	31,101
2022-09-29	34.000	34.000	33.400	33.500	26.586	23,046
2022-09-28	34.000	34.000	33.000	33.400	26.507	82,368
2022-09-27	33.500	34.000	33.450	34.000	26.983	13,000
2022-09-26	34.750	35.300	33.600	34.000	26.983	100,244
2022-09-23	35.250	35.500	35.250	35.300	28.015	16,000
2022-09-22	35.000	35.850	35.000	35.850	28.451	20,000
2022-09-21	36.100	36.250	35.200	35.600	28.253	61,028
2022-09-20	35.800	35.900	35.550	35.900	28.491	69,000
2022-09-19	35.750	35.900	35.750	35.900	28.491	12,075
2022-09-16	36.350	36.500	36.200	36.450	28.927	21,000
2022-09-15	35.700	37.600	35.700	36.350	28.848	122,000
2022-09-14	35.200	36.050	35.200	35.700	28.332	49,000
2022-09-13	35.600	36.100	35.250	35.850	28.451	21,520
2022-09-12	35.600	35.850	35.600	35.600	28.253	22,000
2022-09-08	35.400	35.850	35.350	35.600	28.253	22,876
2022-09-07	33.800	35.850	33.800	35.350	28.054	180,000
2022-09-06	34.850	34.900	33.100	34.000	26.983	47,776
2022-09-05	36.500	36.600	34.700	34.850	27.658	244,900
2022-09-02	36.500	36.950	36.500	36.750	29.165	23,150
2022-09-01	36.700	37.200	36.350	36.850	29.245	39,000
2022-08-31	36.850	37.200	36.700	36.900	29.285	20,000
2022-08-30	37.150	37.200	36.850	36.850	29.245	29,180
2022-08-29	37.700	37.700	36.700	37.150	29.483	153,200
2022-08-26	38.300	39.000	38.300	38.800	30.792	114,000
2022-08-25	38.000	38.250	37.800	38.150	30.277	31,101
2022-08-24	38.000	38.400	37.700	37.900	30.078	59,199
2022-08-23	37.800	38.050	37.200	37.450	29.721	57,765
2022-08-22	37.700	38.500	37.350	38.450	30.515	70,000
2022-08-19	38.900	39.200	38.050	38.300	30.396	205,368
2022-08-18	38.200	41.150	38.000	39.200	31.110	1,056,161
2022-08-17	34.600	37.750	34.600	37.750	29.959	674,400
2022-08-16	34.400	34.550	34.100	34.350	27.261	89,000
2022-08-15	33.900	34.350	33.900	34.100	27.062	70,000
2022-08-12	33.900	34.050	33.400	33.800	26.824	130,063
2022-08-11	34.450	34.450	34.000	34.000	26.983	40,659
2022-08-10	33.200	34.250	33.200	34.000	26.983	93,150

← NewerPage 17 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.