Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.600	43.650	43.200	43.250	40.570	48,065
2025-10-22	43.300	43.600	43.300	43.550	40.852	44,010
2025-10-21	43.500	43.600	43.500	43.500	40.805	26,080
2025-10-20	43.800	44.250	43.500	43.500	40.805	37,000
2025-10-17	43.950	44.400	43.800	43.850	41.133	11,000
2025-10-16	44.000	44.000	43.700	43.950	41.227	49,000
2025-10-15	44.150	45.000	43.950	43.950	41.227	90,000
2025-10-14	44.100	45.100	44.100	44.100	41.368	82,000
2025-10-13	44.250	44.250	43.900	44.100	41.368	78,000
2025-10-09	44.300	44.600	44.050	44.550	41.790	51,260
2025-10-08	44.550	44.600	44.300	44.450	41.696	30,000
2025-10-07	44.600	44.850	44.500	44.600	41.837	44,000
2025-10-03	45.000	45.000	44.900	44.950	42.165	69,000
2025-10-02	45.200	45.200	45.000	45.000	42.212	67,000
2025-10-01	45.200	45.300	45.150	45.150	42.353	54,000
2025-09-30	45.200	45.250	45.100	45.150	42.353	27,003
2025-09-29	45.100	45.100	45.100	45.100	42.306	0
2025-09-26	45.300	45.300	45.050	45.100	42.306	37,055
2025-09-25	46.250	46.250	45.300	45.300	42.493	25,000
2025-09-24	45.050	45.300	45.050	45.200	42.400	14,000
2025-09-23	45.250	45.400	45.150	45.200	42.400	23,000
2025-09-22	45.700	45.750	45.150	45.150	42.353	16,002
2025-09-19	45.250	45.350	45.100	45.250	42.447	30,150
2025-09-18	45.200	45.700	45.200	45.450	42.634	35,148
2025-09-17	45.200	45.850	45.200	45.200	42.400	28,390
2025-09-16	45.200	45.750	45.100	45.250	42.447	27,000
2025-09-15	45.250	45.250	44.900	45.200	42.400	18,000
2025-09-12	45.200	45.400	45.050	45.250	42.447	34,130
2025-09-11	45.300	45.300	45.100	45.200	42.400	31,000
2025-09-10	45.200	45.200	45.200	45.200	42.400	2,000
2025-09-09	45.800	45.800	45.050	45.050	42.259	50,000
2025-09-08	45.100	45.950	45.050	45.550	42.728	37,737
2025-09-05	45.300	45.450	45.100	45.100	42.306	32,000
2025-09-04	45.050	45.500	45.050	45.250	42.447	43,000
2025-09-03	44.800	45.350	44.050	45.050	42.259	31,000
2025-09-02	45.200	45.300	45.150	45.150	42.353	26,000
2025-09-01	45.100	45.200	45.100	45.150	42.353	17,000
2025-08-29	45.050	45.500	45.050	45.500	42.681	23,006
2025-08-28	45.000	45.150	45.000	45.050	42.259	22,011
2025-08-27	44.950	45.100	44.950	45.050	42.259	30,000
2025-08-26	45.250	45.250	45.200	45.250	42.447	23,000
2025-08-25	45.750	45.750	45.250	45.250	42.447	16,000
2025-08-22	45.450	45.450	45.150	45.250	42.447	48,000
2025-08-21	45.500	45.550	45.100	45.450	42.634	26,000
2025-08-20	45.500	45.750	45.450	45.500	42.681	71,058
2025-08-19	45.400	45.400	45.300	45.300	42.493	33,000
2025-08-18	46.000	46.000	45.400	45.400	42.587	12,000
2025-08-15	45.700	46.000	45.350	45.400	42.587	62,000
2025-08-14	46.000	46.000	45.550	45.700	42.869	14,000
2025-08-13	46.000	46.000	45.800	45.800	42.962	15,000
2025-08-12	45.350	46.150	45.350	45.500	42.681	53,085
2025-08-11	45.600	45.600	45.200	45.400	42.587	30,000
2025-08-08	45.350	45.350	45.300	45.300	42.493	57,000
2025-08-07	45.600	45.700	45.250	45.350	42.540	37,000
2025-08-06	46.050	46.050	45.800	45.900	43.056	36,000
2025-08-05	46.150	46.500	46.150	46.400	43.525	16,028
2025-08-04	45.950	46.350	45.950	46.250	43.385	7,000
2025-08-01	46.250	46.250	46.250	46.250	43.385	0
2025-07-31	46.200	46.500	46.050	46.250	43.385	34,116
2025-07-30	45.800	46.500	45.800	46.200	43.338	30,370

← NewerPage 5 of 21 · 1,220 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.