Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	50.200	50.600	50.000	50.000	36.694	86,015
2022-02-14	50.300	50.800	49.900	50.200	36.841	127,000
2022-02-11	50.200	50.700	50.100	50.300	36.914	94,000
2022-02-10	50.500	50.900	49.750	50.400	36.988	129,000
2022-02-09	49.800	50.200	49.500	50.200	36.841	192,051
2022-02-08	50.000	50.100	49.100	49.550	36.364	188,102
2022-02-07	46.750	49.300	46.500	49.150	36.070	208,000
2022-01-26	45.441	47.380	45.441	46.584	34.187	109,670
2022-01-25	47.280	47.280	46.236	46.236	33.932	143,824
2022-01-24	47.330	47.728	46.037	47.380	34.771	149,950
2022-01-21	48.821	48.871	47.728	47.728	35.027	218,243
2022-01-20	49.020	49.816	48.871	49.319	36.194	67,382
2022-01-19	49.169	49.319	49.020	49.020	35.975	135,770
2022-01-18	49.667	50.114	49.418	49.617	36.413	138,787
2022-01-17	50.611	50.611	49.269	50.015	36.705	111,633
2022-01-14	49.716	50.910	48.424	50.412	36.997	248,660
2022-01-13	48.821	49.667	48.722	49.418	36.267	185,050
2022-01-12	50.015	50.114	48.324	48.722	35.756	453,575
2022-01-11	51.904	52.003	49.518	49.915	36.632	493,801
2022-01-10	52.500	52.998	51.804	51.904	38.091	154,878
2022-01-07	53.395	53.793	52.500	52.600	38.602	231,319
2022-01-06	52.898	53.793	52.500	53.296	39.113	184,124
2022-01-05	52.898	53.296	52.799	52.898	38.821	106,906
2022-01-04	53.296	53.296	52.799	52.799	38.748	203,164
2022-01-03	54.091	54.489	53.197	53.296	39.113	141,804
2021-12-30	54.191	54.489	53.395	53.594	39.332	164,936
2021-12-29	55.086	55.086	54.091	54.191	39.770	204,158
2021-12-28	53.694	54.986	53.694	54.489	39.989	340,934
2021-12-27	53.395	54.091	53.395	53.694	39.405	118,673
2021-12-24	53.992	54.091	53.197	53.395	39.186	162,988
2021-12-23	54.390	54.390	53.296	53.495	39.259	130,741
2021-12-22	54.290	54.390	53.793	53.793	39.478	95,542
2021-12-21	54.489	54.589	53.296	54.290	39.843	113,644
2021-12-20	54.290	54.688	53.594	53.793	39.478	83,473
2021-12-17	54.589	55.185	54.191	54.290	39.843	178,009
2021-12-16	54.986	55.682	54.191	54.191	39.770	160,912
2021-12-15	53.694	54.688	53.395	54.489	39.989	154,883
2021-12-14	54.290	54.787	53.395	53.495	39.259	282,653
2021-12-13	54.589	55.285	54.091	54.688	40.135	175,998
2021-12-10	54.688	55.285	54.290	54.390	39.916	197,168
2021-12-09	56.179	56.577	54.887	55.285	40.572	341,995
2021-12-08	56.080	57.671	55.881	56.080	41.156	939,344
2021-12-07	55.483	55.782	54.688	55.583	40.791	483,744
2021-12-06	54.589	55.881	54.489	54.986	40.353	554,144
2021-12-03	55.086	55.285	53.893	54.290	39.843	675,834
2021-12-02	54.290	56.179	53.694	54.688	40.135	1,182,810
2021-12-01	53.694	54.290	52.799	53.992	39.624	257,574
2021-11-30	53.594	54.489	52.998	53.694	39.405	368,559
2021-11-29	52.202	53.793	52.103	52.898	38.821	299,700
2021-11-26	54.489	54.489	52.998	53.296	39.113	355,028
2021-11-25	54.290	54.589	53.694	53.992	39.624	338,922
2021-11-24	53.594	54.390	53.395	53.992	39.624	273,552
2021-11-23	53.694	54.489	52.998	53.495	39.259	338,123
2021-11-22	54.191	54.589	53.197	53.694	39.405	322,831
2021-11-19	54.290	54.589	53.197	53.296	39.113	439,493
2021-11-18	54.091	54.986	53.694	54.091	39.697	361,048
2021-11-17	55.583	55.583	54.191	54.290	39.843	521,005
2021-11-16	54.290	56.378	54.091	55.583	40.791	680,893
2021-11-15	55.881	56.677	54.191	54.191	39.770	652,808
2021-11-12	56.080	56.577	55.086	55.086	40.426	561,442

← NewerPage 20 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.