Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	33.750	33.850	33.600	33.600	26.666	23,000
2022-08-08	33.800	33.800	33.000	33.750	26.785	44,100
2022-08-05	33.850	34.100	33.850	34.000	26.983	31,018
2022-08-04	33.900	33.950	33.800	33.850	26.864	36,100
2022-08-03	33.900	34.400	33.900	34.000	26.983	41,000
2022-08-02	34.050	34.050	33.800	33.950	26.943	32,037
2022-08-01	34.150	34.200	34.050	34.200	27.142	30,171
2022-07-29	34.250	34.250	34.000	34.150	27.102	36,000
2022-07-28	34.300	34.300	33.900	34.050	27.023	51,000
2022-07-27	34.100	34.250	34.000	34.100	27.062	49,000
2022-07-26	34.600	34.600	34.200	34.550	27.420	59,000
2022-07-25	34.750	34.750	34.500	34.600	27.459	29,000
2022-07-22	34.750	34.800	34.500	34.750	27.578	41,153
2022-07-21	35.100	36.150	34.700	34.700	27.539	141,000
2022-07-20	34.650	34.750	34.350	34.550	27.420	75,010
2022-07-19	34.900	35.100	34.550	34.550	27.420	68,257
2022-07-18	34.550	35.000	34.550	34.700	27.539	21,000
2022-07-15	35.000	35.000	34.650	34.700	27.539	42,000
2022-07-14	34.800	34.900	34.250	34.600	27.459	58,000
2022-07-13	37.050	37.300	36.800	37.200	27.300	69,184
2022-07-12	37.200	37.200	36.300	36.300	26.640	101,440
2022-07-11	37.300	37.700	37.050	37.300	27.374	38,000
2022-07-08	37.000	38.000	37.000	37.300	27.374	72,025
2022-07-07	36.600	37.300	36.150	37.000	27.154	85,082
2022-07-06	37.400	37.450	36.800	36.800	27.007	71,063
2022-07-05	37.800	38.200	36.800	37.500	27.521	68,006
2022-07-04	37.000	37.500	36.800	36.800	27.007	56,500
2022-07-01	37.800	37.800	37.000	37.000	27.154	144,265
2022-06-30	38.750	38.750	37.400	37.800	27.741	116,440
2022-06-29	38.100	38.300	38.050	38.150	27.998	52,202
2022-06-28	38.800	38.800	37.700	38.550	28.291	91,020
2022-06-27	36.600	39.000	36.600	38.800	28.475	158,000
2022-06-24	35.500	37.100	35.500	36.200	26.567	168,650
2022-06-23	37.400	37.400	34.800	35.100	25.759	185,260
2022-06-22	39.050	39.050	36.400	36.400	26.713	154,999
2022-06-21	37.500	38.900	37.500	38.500	28.255	216,460
2022-06-20	40.500	40.600	38.150	38.200	28.034	291,520
2022-06-17	41.900	41.900	40.300	40.500	29.722	180,898
2022-06-16	43.700	43.700	41.850	41.950	30.786	215,279
2022-06-15	42.900	43.150	42.650	42.650	31.300	77,163
2022-06-14	43.100	43.150	42.450	42.900	31.484	85,000
2022-06-13	43.750	43.750	43.100	43.100	31.630	85,002
2022-06-10	44.100	44.200	43.350	43.850	32.181	47,000
2022-06-09	44.400	44.550	44.150	44.250	32.474	40,010
2022-06-08	44.850	44.850	44.700	44.700	32.805	26,120
2022-06-07	44.300	44.900	44.000	44.450	32.621	77,080
2022-06-06	44.000	44.900	44.000	44.300	32.511	64,000
2022-06-02	44.000	44.300	43.850	43.900	32.217	38,000
2022-06-01	43.650	44.250	43.650	44.000	32.291	77,000
2022-05-31	44.650	44.650	44.000	44.000	32.291	84,286
2022-05-30	44.300	44.650	44.300	44.450	32.621	35,065
2022-05-27	44.500	44.500	44.000	44.000	32.291	28,478
2022-05-26	44.450	44.800	43.550	43.950	32.254	41,000
2022-05-25	44.500	45.000	44.300	44.350	32.548	40,000
2022-05-24	45.350	45.350	44.500	44.500	32.658	53,002
2022-05-23	44.250	47.000	43.650	45.150	33.135	254,490
2022-05-20	43.250	44.400	43.250	43.600	31.997	76,200
2022-05-19	44.100	44.100	42.850	43.250	31.740	36,000
2022-05-18	44.050	44.600	44.000	44.300	32.511	68,000
2022-05-17	43.750	44.500	43.750	44.000	32.291	100,004

← NewerPage 18 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.