Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	49.600	49.800	49.450	49.550	43.743	51,300
2024-10-29	49.400	49.600	49.400	49.600	43.787	9,010
2024-10-28	50.700	50.700	49.950	50.000	44.140	38,650
2024-10-25	49.800	50.300	49.800	49.950	44.096	24,000
2024-10-24	49.800	50.300	49.750	49.850	44.008	47,000
2024-10-23	50.200	50.200	49.850	50.100	44.229	48,000
2024-10-22	50.300	50.400	50.200	50.200	44.317	8,000
2024-10-21	50.200	50.400	49.850	50.300	44.405	61,098
2024-10-18	50.200	50.500	50.100	50.100	44.229	35,000
2024-10-17	50.100	50.400	50.100	50.200	44.317	30,000
2024-10-16	50.000	50.300	50.000	50.200	44.317	78,025
2024-10-15	50.500	50.800	50.200	50.300	44.405	49,202
2024-10-14	50.400	51.500	50.300	50.900	44.935	72,000
2024-10-11	50.400	51.500	50.400	50.400	44.493	25,098
2024-10-09	50.800	50.800	50.300	50.400	44.493	52,029
2024-10-08	51.000	51.200	50.700	50.800	44.847	20,000
2024-10-07	51.200	51.200	50.100	50.900	44.935	66,000
2024-10-04	52.200	52.200	51.200	51.500	45.465	64,016
2024-10-01	53.100	53.100	51.900	52.100	45.994	72,150
2024-09-30	51.900	53.700	51.800	53.100	46.877	293,093
2024-09-27	52.300	52.300	51.700	51.900	45.818	78,050
2024-09-26	52.000	52.400	51.700	51.700	45.641	66,000
2024-09-25	51.900	52.300	51.800	52.000	45.906	106,000
2024-09-24	52.000	52.100	51.400	51.800	45.729	66,000
2024-09-23	51.900	51.900	51.500	51.600	45.553	47,000
2024-09-20	51.800	52.000	51.400	51.900	45.818	47,260
2024-09-19	51.500	51.600	50.700	51.500	45.465	38,325
2024-09-18	52.200	52.400	51.500	51.500	45.465	57,000
2024-09-16	52.900	52.900	51.800	52.200	46.083	149,002
2024-09-13	52.000	52.100	51.700	51.800	45.729	87,000
2024-09-12	52.000	52.800	51.700	52.000	45.906	195,000
2024-09-11	52.300	52.300	50.800	51.800	45.729	265,015
2024-09-10	51.800	52.600	50.500	50.800	44.847	88,097
2024-09-09	51.000	51.000	49.650	49.950	44.096	76,000
2024-09-06	49.700	50.400	49.700	50.000	44.140	40,000
2024-09-05	49.750	50.500	49.550	49.700	43.876	74,000
2024-09-04	49.100	50.000	49.100	49.550	43.743	105,010
2024-09-03	51.200	51.200	50.700	51.000	45.023	70,000
2024-09-02	50.600	52.000	50.100	51.200	45.200	84,195
2024-08-30	50.900	50.900	50.100	50.600	44.670	114,097
2024-08-29	51.000	51.000	50.500	50.900	44.935	50,000
2024-08-28	51.700	51.700	51.300	51.400	45.376	25,005
2024-08-27	52.100	52.500	51.500	51.600	45.553	50,000
2024-08-26	53.300	53.400	52.000	52.100	45.994	70,016
2024-08-23	53.400	53.400	51.800	53.100	46.877	73,015
2024-08-22	54.000	54.000	52.100	53.000	46.789	459,152
2024-08-21	51.000	51.300	50.600	51.200	45.200	45,091
2024-08-20	50.100	51.100	50.100	51.000	45.023	89,127
2024-08-19	49.500	49.500	49.250	49.500	43.699	13,000
2024-08-16	47.800	50.000	47.650	49.100	43.346	146,005
2024-08-15	48.050	48.200	47.550	47.750	42.154	99,100
2024-08-14	48.400	48.400	47.400	48.050	42.419	91,205
2024-08-13	48.400	48.900	47.700	48.000	42.375	122,009
2024-08-12	47.700	49.500	47.700	48.600	42.904	86,102
2024-08-09	47.100	48.700	47.100	48.050	42.419	128,270
2024-08-08	48.550	48.550	47.500	48.400	42.728	41,000
2024-08-07	47.750	49.050	47.750	48.600	42.904	93,000
2024-08-06	47.500	49.000	45.500	47.600	42.022	277,099
2024-08-05	49.000	49.000	46.150	47.600	42.022	188,130
2024-08-02	50.500	50.800	50.500	50.600	44.670	45,000

← NewerPage 9 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.