Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.500	42.650	42.200	42.650	42.650	48,000
2026-04-24	42.850	42.850	42.700	42.750	42.750	45,000
2026-04-23	43.100	43.100	42.700	42.750	42.750	115,000
2026-04-22	43.100	43.300	43.050	43.100	43.100	51,000
2026-04-21	43.600	43.600	42.950	43.100	43.100	85,195
2026-04-20	43.250	43.550	43.000	43.100	43.100	55,120
2026-04-17	44.150	44.150	43.550	43.700	43.700	15,000
2026-04-16	44.100	44.100	43.700	43.800	43.800	34,100
2026-04-15	43.850	44.100	43.550	43.550	43.550	79,000
2026-04-14	43.450	43.600	43.100	43.350	43.350	63,030
2026-04-13	43.300	43.550	43.100	43.450	43.450	60,000
2026-04-10	43.300	43.550	43.300	43.450	43.450	27,114
2026-04-09	43.150	43.300	43.150	43.300	43.300	58,000
2026-04-08	43.200	43.200	43.000	43.050	43.050	28,003
2026-04-07	42.950	43.250	42.900	43.000	43.000	8,000
2026-04-02	43.100	43.300	43.100	43.100	43.100	15,130
2026-04-01	43.250	43.300	43.100	43.150	43.150	28,000
2026-03-31	43.500	43.750	43.000	43.000	43.000	26,000
2026-03-30	42.900	43.650	42.900	43.500	43.500	45,000
2026-03-27	43.000	43.400	43.000	43.400	43.400	20,000
2026-03-26	43.000	43.300	43.000	43.250	43.250	38,010
2026-03-25	45.600	46.000	45.400	46.000	43.150	119,020
2026-03-24	46.000	46.050	45.400	45.600	42.775	122,000
2026-03-23	45.050	46.000	45.050	46.000	43.150	81,000
2026-03-20	45.900	46.000	45.850	45.850	43.009	31,010
2026-03-19	45.900	45.900	45.150	45.900	43.056	54,150
2026-03-18	46.200	46.250	45.850	45.900	43.056	57,015
2026-03-17	46.350	46.350	45.800	46.200	43.338	69,030
2026-03-16	46.750	46.750	45.850	46.000	43.150	44,023
2026-03-13	45.900	46.150	45.550	45.800	42.962	39,000
2026-03-12	45.950	46.050	45.850	45.900	43.056	37,000
2026-03-11	45.700	46.200	45.650	46.050	43.197	84,000
2026-03-10	45.900	45.900	45.300	45.700	42.869	55,108
2026-03-09	45.200	45.900	45.150	45.900	43.056	85,000
2026-03-06	45.400	47.200	45.400	46.000	43.150	169,000
2026-03-05	45.050	45.500	45.050	45.200	42.400	28,000
2026-03-04	45.450	45.550	44.800	44.900	42.118	79,000
2026-03-03	45.000	45.750	44.850	45.450	42.634	97,000
2026-03-02	44.600	45.600	44.400	45.100	42.306	106,000
2026-02-26	44.000	44.750	44.000	44.500	41.743	52,000
2026-02-25	44.000	44.300	43.600	44.300	41.555	48,000
2026-02-24	43.750	44.500	43.750	44.000	41.274	39,000
2026-02-23	43.450	44.000	43.200	43.750	41.039	60,000
2026-02-11	42.950	43.150	42.950	43.100	40.430	68,000
2026-02-10	42.700	42.950	42.700	42.900	40.242	9,000
2026-02-09	42.700	42.700	42.650	42.700	40.055	13,000
2026-02-06	42.500	42.850	42.500	42.700	40.055	39,000
2026-02-05	43.100	43.150	42.800	42.850	40.195	26,000
2026-02-04	43.000	43.100	42.800	43.100	40.430	11,000
2026-02-03	42.950	43.250	42.900	43.000	40.336	40,000
2026-02-02	43.000	43.000	42.950	42.950	40.289	5,000
2026-01-30	43.000	43.150	42.950	43.000	40.336	63,000
2026-01-29	42.950	43.000	42.850	43.000	40.336	22,000
2026-01-28	43.450	43.450	43.000	43.200	40.524	45,009
2026-01-27	43.300	43.650	43.150	43.450	40.758	21,000
2026-01-26	43.700	43.800	42.800	43.100	40.430	35,104
2026-01-23	42.700	43.400	42.600	43.400	40.711	13,000
2026-01-22	43.250	43.300	42.950	43.000	40.336	21,000
2026-01-21	42.600	43.000	42.450	42.850	40.195	51,000
2026-01-20	43.300	43.300	42.850	42.850	40.195	83,000

← NewerPage 3 of 5 · 243 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.