Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	45.650	46.500	45.650	46.400	43.525	22,000
2025-07-28	46.300	46.500	46.300	46.400	43.525	27,000
2025-07-25	46.150	46.500	46.150	46.300	43.431	22,017
2025-07-24	46.050	46.400	46.000	46.350	43.478	26,060
2025-07-23	45.600	46.800	45.600	46.300	43.431	39,000
2025-07-22	46.100	46.500	45.700	46.150	43.291	38,000
2025-07-21	45.550	45.600	45.550	45.600	42.775	11,109
2025-07-18	45.550	45.550	45.500	45.550	42.728	28,000
2025-07-17	45.950	46.000	45.700	45.700	42.869	17,000
2025-07-16	45.600	45.750	45.500	45.550	42.728	9,330
2025-07-15	45.900	45.900	45.700	45.700	42.869	12,303
2025-07-14	45.650	45.650	45.500	45.500	42.681	17,000
2025-07-11	45.750	45.800	45.550	45.550	42.728	20,000
2025-07-10	45.550	45.550	45.450	45.500	42.681	20,109
2025-07-09	44.750	45.700	44.750	45.500	42.681	70,000
2025-07-08	47.700	48.100	47.550	47.550	41.977	59,020
2025-07-07	47.600	47.800	47.550	47.800	42.198	36,003
2025-07-04	48.000	48.000	47.600	47.800	42.198	23,065
2025-07-03	47.350	48.000	47.300	47.950	42.331	48,000
2025-07-02	47.550	47.600	47.000	47.550	41.977	30,000
2025-07-01	47.450	47.600	47.250	47.500	41.933	29,000
2025-06-30	47.200	47.350	46.750	46.950	41.448	42,105
2025-06-27	47.200	47.200	47.000	47.200	41.669	71,000
2025-06-26	47.200	47.450	47.150	47.150	41.624	24,000
2025-06-25	47.000	47.200	46.900	47.200	41.669	131,000
2025-06-24	46.700	47.100	46.500	47.000	41.492	82,000
2025-06-23	46.800	48.350	46.400	46.800	41.315	90,065
2025-06-20	47.050	47.200	46.800	46.800	41.315	55,106
2025-06-19	47.800	47.800	47.000	47.200	41.669	35,050
2025-06-18	47.600	47.800	47.600	47.800	42.198	23,235
2025-06-17	47.150	47.500	47.150	47.400	41.845	42,150
2025-06-16	47.700	47.700	46.300	47.100	41.580	128,080
2025-06-13	48.000	48.100	47.650	47.700	42.110	53,000
2025-06-12	48.200	48.300	48.000	48.250	42.595	15,000
2025-06-11	47.850	48.200	47.850	48.200	42.551	27,003
2025-06-10	47.900	48.250	47.700	47.900	42.286	41,106
2025-06-09	48.250	48.250	47.650	47.750	42.154	147,000
2025-06-06	48.050	48.300	48.050	48.150	42.507	56,000
2025-06-05	48.200	48.450	47.850	48.250	42.595	99,143
2025-06-04	48.350	48.450	48.200	48.200	42.551	37,083
2025-06-03	48.200	48.250	48.100	48.250	42.595	29,003
2025-06-02	49.600	49.600	48.200	48.200	42.551	70,213
2025-05-29	48.500	49.000	48.200	48.600	42.904	68,000
2025-05-28	49.000	49.100	48.500	48.500	42.816	85,000
2025-05-27	49.050	49.500	48.950	49.000	43.258	37,020
2025-05-26	49.450	49.500	49.000	49.050	43.302	63,000
2025-05-23	49.600	49.600	49.100	49.350	43.567	32,000
2025-05-22	49.400	49.500	49.200	49.300	43.522	20,180
2025-05-21	49.800	49.800	49.400	49.550	43.743	43,015
2025-05-20	49.650	49.750	49.350	49.650	43.831	19,100
2025-05-19	49.900	50.500	49.450	49.650	43.831	140,065
2025-05-16	49.400	49.700	49.100	49.600	43.787	103,000
2025-05-15	48.800	49.100	48.800	49.100	43.346	31,000
2025-05-14	48.600	48.900	48.500	48.650	42.949	42,070
2025-05-13	49.450	49.450	48.400	48.650	42.949	63,023
2025-05-12	48.500	48.500	48.400	48.450	42.772	51,102
2025-05-09	48.050	48.550	48.050	48.500	42.816	73,130
2025-05-08	48.450	48.700	48.250	48.550	42.860	82,000
2025-05-07	48.550	48.600	48.100	48.200	42.551	33,000
2025-05-06	48.650	49.100	48.350	48.550	42.860	43,020

← NewerPage 6 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.