Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	43.850	44.200	43.100	43.750	32.107	84,141
2022-05-13	43.600	44.000	43.600	43.800	32.144	64,000
2022-05-12	45.200	45.550	43.500	43.500	31.924	253,200
2022-05-11	46.400	46.400	45.700	45.800	33.612	62,067
2022-05-10	46.550	46.950	45.950	46.400	34.052	122,002
2022-05-09	48.100	48.100	46.800	46.800	34.346	75,001
2022-05-06	47.600	48.400	47.300	47.850	35.116	136,000
2022-05-05	48.900	48.900	48.200	48.200	35.373	105,075
2022-05-04	48.300	49.200	48.200	48.300	35.447	197,043
2022-05-03	48.100	48.100	47.150	47.300	34.713	55,000
2022-04-29	47.350	48.500	47.350	47.600	34.933	119,254
2022-04-28	47.450	47.700	47.000	47.100	34.566	62,100
2022-04-27	46.900	47.600	46.250	46.900	34.419	158,325
2022-04-26	47.750	49.050	47.750	47.950	35.190	58,200
2022-04-25	49.050	49.300	47.500	47.750	35.043	234,260
2022-04-22	53.000	53.000	49.600	50.100	36.768	600,070
2022-04-21	49.400	50.200	49.250	49.300	36.180	142,650
2022-04-20	49.150	51.800	48.500	49.200	36.107	803,975
2022-04-19	47.200	48.800	47.200	47.750	35.043	138,000
2022-04-18	47.850	47.900	47.000	47.100	34.566	104,192
2022-04-15	48.150	48.700	47.800	47.850	35.116	113,000
2022-04-14	48.150	48.400	48.050	48.150	35.336	35,000
2022-04-13	48.650	48.650	47.950	48.150	35.336	35,128
2022-04-12	47.800	47.800	47.100	47.500	34.859	42,050
2022-04-11	48.500	48.500	47.600	47.800	35.080	94,000
2022-04-08	47.850	48.650	47.850	48.500	35.593	65,005
2022-04-07	48.500	48.500	47.550	47.550	34.896	159,024
2022-04-06	48.500	48.950	48.500	48.700	35.740	48,827
2022-04-01	48.500	49.650	48.450	49.250	36.144	76,122
2022-03-31	49.250	49.450	48.800	49.200	36.107	43,910
2022-03-30	49.850	49.850	48.950	49.250	36.144	89,065
2022-03-29	49.350	49.800	49.200	49.250	36.144	55,003
2022-03-28	49.200	49.200	48.150	48.900	35.887	106,005
2022-03-25	50.000	50.300	49.200	49.200	36.107	137,310
2022-03-24	49.850	49.850	49.300	49.400	36.254	42,024
2022-03-23	49.700	49.800	49.350	49.400	36.254	68,221
2022-03-22	49.350	49.900	49.150	49.150	36.070	140,055
2022-03-21	49.750	49.950	49.500	49.550	36.364	93,355
2022-03-18	50.700	50.700	49.150	49.750	36.511	202,221
2022-03-17	50.000	50.700	49.550	50.300	36.914	243,000
2022-03-16	50.300	50.300	48.600	48.800	35.814	207,163
2022-03-15	51.100	51.200	48.800	49.000	35.960	574,150
2022-03-14	51.500	52.700	51.000	51.000	37.428	390,395
2022-03-11	52.500	53.300	51.200	51.300	37.648	437,376
2022-03-10	53.500	55.500	52.400	52.400	38.455	1,860,506
2022-03-09	47.900	52.200	47.900	52.200	38.309	949,848
2022-03-08	49.100	49.900	46.600	47.500	34.859	611,810
2022-03-07	52.200	52.500	49.500	49.500	36.327	734,236
2022-03-04	53.800	54.900	52.700	53.100	38.969	1,037,755
2022-03-03	53.000	54.600	52.300	53.400	39.189	991,794
2022-03-02	53.100	54.400	52.800	53.000	38.896	299,513
2022-03-01	52.200	54.400	52.200	53.400	39.189	465,100
2022-02-25	51.000	53.200	51.000	52.200	38.309	412,000
2022-02-24	52.500	52.800	48.500	50.400	36.988	372,301
2022-02-23	51.200	53.900	51.200	52.400	38.455	359,000
2022-02-22	53.100	53.300	51.000	51.300	37.648	421,024
2022-02-21	52.300	56.300	52.200	54.200	39.776	1,407,343
2022-02-18	50.900	52.700	50.800	52.200	38.309	396,560
2022-02-17	50.500	52.500	50.500	50.900	37.355	339,176
2022-02-16	50.200	50.800	49.800	50.500	37.061	202,000

← NewerPage 19 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.