Chien Shing Harbour Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.500	41.500	41.500	41.500	41.500	4,010
2026-10-16	41.450	41.450	41.000	41.350	41.350	16,247
2026-10-15	41.800	41.800	40.750	41.450	41.450	20,000
2026-10-14	41.000	42.000	41.000	41.850	41.850	20,000
2026-10-13	41.650	41.650	41.000	41.600	41.600	16,091
2026-10-12	40.900	42.000	40.900	41.700	41.700	46,190
2026-10-08	40.900	40.950	40.800	40.900	40.900	20,050
2026-10-07	41.000	41.000	40.900	40.900	40.900	4,000
2026-10-06	40.300	41.000	40.100	41.000	41.000	39,000
2026-10-05	41.000	41.000	40.750	40.750	40.750	12,100
2026-10-02	40.050	41.300	40.050	40.650	40.650	55,000
2026-10-01	40.450	40.800	40.250	40.800	40.800	13,338
2026-09-30	40.050	40.500	40.050	40.450	40.450	12,122
2026-09-29	40.600	40.600	40.050	40.050	40.050	7,007
2026-09-24	40.250	41.000	40.250	40.600	40.600	9,000
2026-09-23	40.600	40.600	40.250	40.250	40.250	26,000
2026-09-22	40.600	40.650	40.500	40.500	40.500	54,000
2026-09-21	40.750	40.750	40.500	40.650	40.650	17,122
2026-09-18	40.700	41.000	40.550	40.750	40.750	12,000
2026-09-17	40.800	40.850	40.100	40.800	40.800	13,603
2026-09-16	40.800	40.800	40.800	40.800	40.800	1,000
2026-09-15	40.700	40.700	40.500	40.500	40.500	7,000
2026-09-14	40.050	40.700	40.050	40.700	40.700	7,138
2026-09-11	40.500	40.500	39.850	40.200	40.200	47,000
2026-09-10	40.700	40.900	40.500	40.500	40.500	11,048
2026-09-09	40.700	41.100	40.700	40.900	40.900	6,000
2026-09-08	40.450	40.750	40.450	40.700	40.700	23,000
2026-09-07	41.050	41.200	40.750	41.200	41.200	8,000
2026-09-04	41.150	41.150	41.000	41.000	41.000	10,003
2026-09-03	40.350	41.200	40.350	41.150	41.150	18,000
2026-09-02	40.450	40.500	40.400	40.500	40.500	6,000
2026-09-01	40.300	41.000	40.300	41.000	41.000	14,000
2026-08-31	40.550	40.700	40.300	40.700	40.700	11,122
2026-08-28	41.400	41.400	40.400	40.700	40.700	13,000
2026-08-27	40.800	40.800	40.500	40.500	40.500	7,003
2026-08-26	40.500	40.950	40.400	40.750	40.750	9,000
2026-08-25	41.000	41.000	40.650	40.650	40.650	13,109
2026-08-24	40.950	41.050	40.800	40.950	40.950	19,000
2026-08-21	40.650	40.850	40.600	40.850	40.850	49,000
2026-08-20	40.150	40.600	40.150	40.500	40.500	9,000
2026-08-19	40.750	40.750	40.150	40.150	40.150	31,000
2026-08-18	40.550	40.550	40.450	40.450	40.450	42,000
2026-08-17	40.250	40.500	40.100	40.500	40.500	19,000
2026-08-14	40.550	40.550	40.100	40.250	40.250	30,000
2026-08-13	40.200	40.550	40.100	40.250	40.250	15,000
2026-08-12	40.450	40.750	40.150	40.200	40.200	22,000
2026-08-11	40.450	40.500	40.000	40.450	40.450	23,000
2026-08-10	40.050	40.500	40.000	40.450	40.450	27,000
2026-08-07	40.000	40.450	39.950	40.050	40.050	41,000
2026-08-06	40.250	40.250	39.950	40.100	40.100	50,000
2026-08-05	40.350	40.600	40.250	40.300	40.300	22,000
2026-08-04	40.200	40.650	40.150	40.650	40.650	28,000
2026-08-03	40.650	40.850	40.200	40.500	40.500	11,000
2026-07-31	40.150	40.900	40.150	40.650	40.650	15,000
2026-07-30	40.400	40.400	40.150	40.250	40.250	13,054
2026-07-29	41.000	41.000	40.300	40.600	40.600	43,000
2026-07-28	40.600	40.750	40.250	40.700	40.700	25,000
2026-07-27	40.150	40.600	40.150	40.400	40.400	34,000
2026-07-24	40.500	40.550	40.500	40.550	40.550	14,000
2026-07-23	40.300	40.500	40.300	40.500	40.500	8,000

Page 1 of 21 · 1,219 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.