Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	48.500	48.750	47.800	48.450	42.772	58,500
2025-05-02	48.600	49.500	48.600	48.850	43.125	51,020
2025-04-30	47.600	48.850	47.600	48.200	42.551	83,103
2025-04-29	47.100	47.900	47.100	47.600	42.022	31,500
2025-04-28	46.950	47.550	46.950	47.300	41.757	20,000
2025-04-25	48.000	48.000	47.300	47.300	41.757	21,050
2025-04-24	47.750	48.800	46.850	46.850	41.360	42,100
2025-04-23	47.600	47.600	46.600	46.750	41.271	18,000
2025-04-22	46.400	47.000	46.000	46.150	40.742	33,200
2025-04-21	47.250	47.550	46.600	46.600	41.139	38,106
2025-04-18	47.800	47.800	47.650	47.750	42.154	18,500
2025-04-17	48.250	48.250	47.250	47.800	42.198	42,000
2025-04-16	46.500	49.500	46.200	48.200	42.551	365,110
2025-04-15	46.600	47.050	45.450	46.500	41.051	84,000
2025-04-14	44.550	46.050	44.500	44.650	39.417	156,000
2025-04-11	47.850	47.850	43.950	44.000	38.844	153,000
2025-04-10	44.600	45.350	44.000	45.000	39.726	113,499
2025-04-09	45.000	45.000	40.250	41.250	36.416	183,000
2025-04-08	43.800	44.500	42.700	44.000	38.844	286,000
2025-04-07	44.350	44.350	44.350	44.350	39.153	65,000
2025-04-02	48.850	49.250	48.850	49.250	43.478	14,172
2025-04-01	48.500	49.250	48.500	49.250	43.478	69,000
2025-03-31	50.000	50.000	48.500	48.850	43.125	111,500
2025-03-28	51.300	51.300	49.800	50.100	44.229	54,126
2025-03-27	51.300	51.800	51.300	51.300	45.288	41,000
2025-03-26	52.300	52.300	51.500	51.600	45.553	118,100
2025-03-25	51.500	52.500	51.500	52.100	45.994	132,100
2025-03-24	52.000	52.000	51.500	51.500	45.465	64,102
2025-03-21	52.000	52.000	51.100	51.400	45.376	150,000
2025-03-20	50.000	53.800	50.000	51.400	45.376	232,096
2025-03-19	49.950	50.200	49.800	49.900	44.052	46,000
2025-03-18	49.750	50.300	49.750	50.200	44.317	45,140
2025-03-17	50.100	50.100	49.800	49.950	44.096	50,500
2025-03-14	49.750	50.200	49.550	50.100	44.229	45,000
2025-03-13	51.000	51.100	50.000	50.000	44.140	102,200
2025-03-12	51.000	51.100	50.600	51.100	45.111	95,000
2025-03-11	50.800	51.000	50.300	50.900	44.935	92,000
2025-03-10	51.200	51.600	51.100	51.500	45.465	74,096
2025-03-07	51.500	52.000	50.800	51.100	45.111	239,002
2025-03-06	52.200	52.200	51.500	51.800	45.729	37,030
2025-03-05	51.600	51.800	50.800	51.800	45.729	189,068
2025-03-04	52.100	52.800	51.200	52.300	46.171	227,000
2025-03-03	50.300	52.500	50.300	52.300	46.171	506,220
2025-02-27	49.750	50.500	49.750	50.300	44.405	97,030
2025-02-26	49.800	50.900	49.750	49.750	43.920	270,000
2025-02-25	49.900	50.300	49.800	49.900	44.052	118,000
2025-02-24	50.000	50.500	49.600	50.300	44.405	156,000
2025-02-21	50.000	50.300	49.800	50.300	44.405	42,019
2025-02-20	50.000	50.300	49.800	50.000	44.140	66,079
2025-02-19	49.850	50.000	49.850	50.000	44.140	38,001
2025-02-18	50.300	50.500	49.800	49.850	44.008	319,000
2025-02-17	49.900	50.700	49.850	50.200	44.317	167,888
2025-02-14	51.000	51.000	49.650	49.800	43.964	256,200
2025-02-13	49.650	51.000	49.500	50.200	44.317	259,000
2025-02-12	49.400	51.100	49.400	49.650	43.831	239,200
2025-02-11	48.150	49.150	47.900	49.150	43.390	262,150
2025-02-10	47.450	47.900	46.850	47.600	42.022	108,117
2025-02-07	47.100	47.100	46.650	46.700	41.227	84,000
2025-02-06	46.200	47.250	46.200	47.100	41.580	153,030
2025-02-05	45.900	46.150	45.900	46.150	40.742	26,000

← NewerPage 7 of 21 · 1,216 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.