Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	45.750	46.050	45.650	45.900	40.521	47,000
2025-02-03	45.500	45.500	45.200	45.500	40.168	71,109
2025-01-22	45.300	45.550	45.300	45.500	40.168	35,000
2025-01-21	45.150	45.400	45.150	45.200	39.903	30,050
2025-01-20	45.250	45.250	45.100	45.150	39.859	21,110
2025-01-17	45.400	45.450	45.250	45.250	39.947	31,000
2025-01-16	45.450	45.550	45.450	45.450	40.124	103,000
2025-01-15	44.850	45.500	44.850	45.500	40.168	68,000
2025-01-14	45.000	45.550	44.900	45.000	39.726	181,010
2025-01-13	44.700	44.950	42.950	44.950	39.682	191,000
2025-01-10	44.750	44.800	44.550	44.550	39.329	63,000
2025-01-09	45.050	45.200	44.350	44.400	39.197	282,050
2025-01-08	45.350	45.400	45.250	45.300	39.991	161,000
2025-01-07	45.600	45.600	45.200	45.350	40.035	134,000
2025-01-06	45.650	45.700	45.450	45.550	40.212	125,175
2025-01-03	45.900	45.950	45.600	45.650	40.300	110,000
2025-01-02	46.000	46.250	45.800	45.850	40.477	254,015
2024-12-31	46.000	46.350	45.950	46.250	40.830	143,032
2024-12-30	46.650	46.650	46.250	46.350	40.918	151,197
2024-12-27	46.550	46.800	46.400	46.450	41.006	234,421
2024-12-26	47.000	47.000	46.300	46.500	41.051	170,166
2024-12-25	46.300	46.750	46.300	46.500	41.051	222,030
2024-12-24	46.100	46.350	46.050	46.050	40.653	90,000
2024-12-23	46.200	46.300	45.950	46.000	40.609	72,000
2024-12-20	46.700	46.700	45.700	46.000	40.609	259,108
2024-12-19	46.600	46.850	46.600	46.700	41.227	86,000
2024-12-18	47.550	47.550	46.900	47.000	41.492	141,000
2024-12-17	47.650	48.100	47.500	47.650	42.066	157,260
2024-12-16	49.050	49.050	47.650	47.650	42.066	83,000
2024-12-13	48.050	48.050	47.800	47.950	42.331	55,007
2024-12-12	48.800	48.800	48.200	48.250	42.595	103,000
2024-12-11	49.100	49.150	48.750	48.800	43.081	131,120
2024-12-10	48.300	49.400	47.800	49.100	43.346	211,101
2024-12-09	47.850	49.200	47.300	48.300	42.640	333,301
2024-12-06	47.000	47.200	46.750	47.200	41.669	68,000
2024-12-05	47.150	47.300	47.150	47.300	41.757	38,000
2024-12-04	47.300	47.350	47.300	47.300	41.757	14,260
2024-12-03	47.350	47.600	47.000	47.300	41.757	55,000
2024-12-02	46.900	47.500	46.700	47.300	41.757	43,115
2024-11-29	46.250	47.300	46.250	46.900	41.404	23,260
2024-11-28	47.000	47.050	46.500	46.700	41.227	49,015
2024-11-27	47.950	47.950	46.800	47.000	41.492	48,006
2024-11-26	48.150	48.150	47.900	47.950	42.331	5,000
2024-11-25	48.750	48.750	47.900	48.150	42.507	31,000
2024-11-22	48.400	48.400	47.900	48.100	42.463	11,000
2024-11-21	48.000	48.300	47.600	47.800	42.198	54,000
2024-11-20	48.250	48.250	48.250	48.250	42.595	51,486
2024-11-19	48.000	48.700	47.950	48.400	42.728	127,000
2024-11-18	47.800	48.000	47.600	47.650	42.066	40,000
2024-11-15	47.900	48.150	47.400	47.500	41.933	109,000
2024-11-14	47.850	48.950	47.850	47.950	42.331	54,000
2024-11-13	48.300	48.300	47.500	47.850	42.242	56,000
2024-11-12	48.350	48.400	48.050	48.300	42.640	57,000
2024-11-11	49.100	49.400	48.550	48.650	42.949	117,338
2024-11-08	49.500	49.500	48.500	49.500	43.699	72,000
2024-11-07	49.900	49.900	49.350	49.800	43.964	36,100
2024-11-06	49.450	49.450	49.250	49.300	43.522	25,000
2024-11-05	49.350	49.450	49.300	49.350	43.567	25,000
2024-11-04	49.450	49.600	49.300	49.300	43.522	69,000
2024-11-01	49.550	49.550	49.200	49.450	43.655	112,200

← NewerPage 8 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.