Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	43.050	43.400	43.050	43.300	40.617	37,325
2026-01-16	43.700	43.700	43.300	43.300	40.617	40,000
2026-01-15	43.500	43.750	43.500	43.700	40.993	30,000
2026-01-14	43.150	43.550	43.150	43.450	40.758	43,715
2026-01-13	43.000	43.600	43.000	43.150	40.477	29,000
2026-01-12	42.650	43.150	42.650	43.000	40.336	34,000
2026-01-09	42.750	42.750	42.550	42.650	40.008	41,419
2026-01-08	43.000	43.000	42.500	42.500	39.867	12,032
2026-01-07	42.250	42.650	42.250	42.450	39.820	30,035
2026-01-06	42.500	42.500	41.750	42.400	39.773	110,887
2026-01-05	42.900	42.900	42.400	42.500	39.867	83,000
2026-01-02	43.500	43.550	42.750	42.750	40.101	56,120
2025-12-31	43.450	43.800	43.000	43.600	40.899	60,000
2025-12-30	44.450	44.450	43.400	43.450	40.758	15,000
2025-12-29	43.800	43.900	43.650	43.700	40.993	32,000
2025-12-26	43.600	43.700	43.550	43.700	40.993	57,000
2025-12-24	43.700	43.700	43.600	43.650	40.946	11,000
2025-12-23	43.750	43.750	43.650	43.650	40.946	46,000
2025-12-22	44.200	44.200	43.750	43.750	41.039	69,000
2025-12-19	43.700	43.950	43.700	43.800	41.086	30,406
2025-12-18	43.900	44.000	43.700	43.700	40.993	36,000
2025-12-17	43.750	44.150	43.750	43.800	41.086	25,000
2025-12-16	44.100	44.100	43.650	43.750	41.039	23,000
2025-12-15	44.200	44.450	44.100	44.100	41.368	30,000
2025-12-12	44.100	44.250	44.100	44.200	41.462	22,004
2025-12-11	44.350	44.350	44.100	44.100	41.368	45,000
2025-12-10	44.150	44.750	44.100	44.350	41.602	14,000
2025-12-09	44.200	44.450	44.050	44.050	41.321	33,000
2025-12-08	44.400	44.500	44.200	44.200	41.462	70,000
2025-12-05	44.600	44.600	44.500	44.500	41.743	19,070
2025-12-04	44.200	44.900	44.200	44.650	41.884	56,000
2025-12-03	44.200	44.200	43.800	44.050	41.321	44,000
2025-12-02	44.200	44.200	44.100	44.150	41.415	8,000
2025-12-01	43.800	44.100	43.800	44.100	41.368	46,082
2025-11-28	44.000	44.000	43.700	43.950	41.227	12,000
2025-11-27	44.200	44.200	43.950	44.050	41.321	10,000
2025-11-26	44.250	44.250	43.900	44.200	41.462	11,000
2025-11-25	43.950	44.050	43.950	44.000	41.274	36,000
2025-11-24	43.900	44.250	43.900	44.100	41.368	15,000
2025-11-21	43.750	43.900	43.750	43.800	41.086	15,000
2025-11-20	44.250	44.250	44.000	44.000	41.274	14,106
2025-11-19	43.650	43.700	43.600	43.700	40.993	32,000
2025-11-18	44.000	44.200	43.800	44.000	41.274	37,000
2025-11-17	43.900	44.250	43.400	44.250	41.508	54,000
2025-11-14	43.900	44.000	43.900	43.950	41.227	27,000
2025-11-13	43.800	43.950	43.500	43.950	41.227	54,010
2025-11-12	43.750	43.850	43.650	43.800	41.086	39,108
2025-11-11	43.750	43.750	43.300	43.650	40.946	138,000
2025-11-10	43.450	43.700	43.450	43.650	40.946	172,113
2025-11-07	42.250	42.850	42.250	42.850	40.195	77,000
2025-11-06	42.650	42.650	42.200	42.450	39.820	59,500
2025-11-05	42.300	42.650	41.950	42.650	40.008	65,089
2025-11-04	42.950	42.950	42.500	42.800	40.148	31,000
2025-11-03	42.900	43.050	42.700	42.950	40.289	52,000
2025-10-31	43.050	43.100	42.950	43.100	40.430	20,000
2025-10-30	43.200	43.200	42.950	43.000	40.336	64,000
2025-10-29	43.100	43.550	43.100	43.150	40.477	30,000
2025-10-28	43.150	43.150	43.100	43.100	40.430	18,000
2025-10-27	43.350	43.350	43.000	43.150	40.477	37,029
2025-10-23	43.600	43.650	43.200	43.250	40.570	48,065

← NewerPage 4 of 21 · 1,219 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.