Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	40.250	40.700	40.250	40.350	40.350	27,000
2026-07-21	40.700	40.700	40.300	40.700	40.700	17,040
2026-07-20	40.300	41.300	40.300	40.700	40.700	26,000
2026-07-17	40.500	40.500	40.100	40.300	40.300	39,000
2026-07-16	40.850	40.900	40.300	40.500	40.500	27,000
2026-07-15	40.200	40.750	40.150	40.700	40.700	47,201
2026-07-14	41.300	41.300	40.250	40.300	40.300	31,000
2026-07-13	40.600	40.600	40.100	40.500	40.500	21,005
2026-07-10	40.600	40.600	40.600	40.600	40.600	0
2026-07-09	40.100	40.650	40.050	40.600	40.600	28,042
2026-07-08	40.050	40.450	40.050	40.450	40.450	9,000
2026-07-07	40.300	40.300	40.000	40.100	40.100	41,000
2026-07-06	40.500	40.500	40.250	40.500	40.500	48,000
2026-07-03	40.100	40.400	40.000	40.250	40.250	71,000
2026-07-02	40.200	40.400	40.000	40.000	40.000	75,088
2026-07-01	40.100	40.350	40.000	40.250	40.250	37,000
2026-06-30	40.000	40.550	40.000	40.350	40.350	94,000
2026-06-29	39.700	40.100	39.700	40.000	40.000	33,000
2026-06-26	40.100	40.100	39.850	39.900	39.900	40,000
2026-06-25	40.350	40.350	40.000	40.200	40.200	49,000
2026-06-24	40.300	40.350	40.050	40.200	40.200	50,000
2026-06-23	41.500	41.500	40.200	40.450	40.450	34,000
2026-06-22	40.400	40.550	40.300	40.550	40.550	65,000
2026-06-18	40.700	40.700	40.300	40.300	40.300	33,000
2026-06-17	40.500	40.500	40.000	40.400	40.400	32,000
2026-06-16	40.700	40.900	40.450	40.500	40.500	23,000
2026-06-15	42.400	42.400	40.200	40.300	40.300	31,077
2026-06-12	40.200	40.550	40.200	40.350	40.350	16,000
2026-06-11	40.150	40.200	40.050	40.200	40.200	32,000
2026-06-10	39.900	40.150	39.750	40.100	40.100	146,000
2026-06-09	39.900	40.500	39.900	40.150	40.150	47,078
2026-06-08	40.000	40.500	39.500	40.200	40.200	71,000
2026-06-05	41.150	41.400	40.800	41.000	41.000	54,000
2026-06-04	40.950	41.250	40.900	41.150	41.150	19,000
2026-06-03	40.800	41.550	40.800	41.100	41.100	20,060
2026-06-02	41.000	41.300	40.850	41.000	41.000	22,003
2026-06-01	40.500	41.300	40.500	41.200	41.200	62,000
2026-05-29	40.100	40.850	40.100	40.850	40.850	39,000
2026-05-28	40.800	40.800	40.450	40.500	40.500	5,000
2026-05-27	40.600	41.450	40.500	40.550	40.550	33,000
2026-05-26	40.600	40.800	40.250	40.600	40.600	19,000
2026-05-25	40.850	40.850	40.250	40.600	40.600	84,000
2026-05-22	41.400	41.400	40.950	41.100	41.100	212,000
2026-05-21	41.550	41.550	41.200	41.400	41.400	38,000
2026-05-20	41.500	41.750	41.350	41.550	41.550	21,000
2026-05-19	41.500	41.800	41.500	41.800	41.800	33,000
2026-05-18	41.200	41.750	41.100	41.750	41.750	53,000
2026-05-15	42.000	42.000	40.800	41.750	41.750	52,000
2026-05-14	41.850	42.000	41.800	41.900	41.900	47,001
2026-05-13	41.950	41.950	41.600	41.800	41.800	44,000
2026-05-12	42.000	42.000	41.800	41.950	41.950	62,000
2026-05-11	42.100	42.150	41.900	41.950	41.950	66,517
2026-05-08	42.500	42.500	41.850	42.050	42.050	128,000
2026-05-07	42.100	42.150	41.850	41.900	41.900	111,000
2026-05-06	41.900	42.800	41.900	42.050	42.050	122,005
2026-05-05	42.700	42.950	42.550	42.700	42.700	53,000
2026-05-04	42.250	42.700	42.200	42.700	42.700	51,130
2026-04-30	42.450	42.450	42.200	42.200	42.200	44,000
2026-04-29	42.600	42.600	42.300	42.450	42.450	44,000
2026-04-28	43.350	43.450	42.500	42.650	42.650	31,118

← NewerPage 2 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.