Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	69.000	69.800	68.500	69.200	66.107	286,145
2023-05-11	70.700	70.700	68.800	68.800	65.725	625,744
2023-05-10	69.900	70.400	69.800	70.000	66.871	601,150
2023-05-09	71.000	71.100	69.600	69.800	66.680	973,774
2023-05-08	73.000	73.000	69.500	71.500	68.304	2,747,831
2023-05-05	73.700	75.200	73.200	74.000	70.692	1,789,899
2023-05-04	73.700	75.100	72.800	72.900	69.641	744,631
2023-05-03	75.000	75.000	73.100	73.700	70.405	472,195
2023-05-02	74.200	75.500	73.600	74.700	71.361	485,662
2023-04-28	74.000	74.400	73.600	74.200	70.883	416,508
2023-04-27	73.200	73.800	72.000	73.000	69.737	689,011
2023-04-26	72.200	72.900	71.200	72.800	69.546	563,377
2023-04-25	75.200	75.400	71.800	71.900	68.686	1,380,371
2023-04-24	73.600	75.900	73.000	75.100	71.743	604,125
2023-04-21	74.600	76.300	73.800	74.000	70.692	1,241,748
2023-04-20	77.400	77.900	75.400	75.600	72.221	1,342,479
2023-04-19	78.700	79.400	77.100	77.200	73.749	1,513,578
2023-04-18	80.000	80.800	78.800	79.000	75.469	1,053,356
2023-04-17	80.300	80.800	79.400	79.500	75.946	1,101,978
2023-04-14	80.600	81.100	79.500	80.100	76.519	1,532,038
2023-04-13	78.000	81.200	77.500	78.900	75.373	2,477,379
2023-04-12	77.200	79.200	76.500	78.400	74.895	2,482,850
2023-04-11	78.200	78.200	76.700	76.700	73.271	1,751,917
2023-04-10	79.700	79.700	77.800	77.800	74.322	1,377,356
2023-04-07	79.300	80.500	78.500	79.000	75.469	1,800,232
2023-04-06	81.000	81.000	78.700	78.800	75.277	1,366,492
2023-03-31	81.500	81.500	80.200	80.800	77.188	1,083,110
2023-03-30	82.000	82.700	80.300	80.800	77.188	2,366,881
2023-03-29	82.400	82.500	81.000	81.100	77.475	1,079,600
2023-03-28	84.200	84.500	81.400	81.400	77.761	1,597,873
2023-03-27	85.300	85.700	83.800	84.100	80.341	864,109
2023-03-24	84.500	85.600	83.800	84.600	80.818	865,766
2023-03-23	84.700	84.700	83.700	84.100	80.341	1,078,949
2023-03-22	84.600	85.800	84.000	85.000	81.200	1,490,274
2023-03-21	85.100	85.500	83.800	83.800	80.054	1,532,087
2023-03-20	85.300	86.200	84.400	84.900	81.105	1,863,662
2023-03-17	84.000	86.500	83.200	85.300	81.487	3,616,526
2023-03-16	82.900	83.300	80.400	81.600	77.952	1,255,268
2023-03-15	83.800	84.500	83.300	83.300	79.576	1,024,719
2023-03-14	83.500	84.300	82.200	82.200	78.525	1,477,841
2023-03-13	86.000	86.000	83.500	83.800	80.054	2,278,481
2023-03-10	89.400	90.600	84.700	85.300	81.487	4,638,242
2023-03-09	93.000	95.900	91.000	91.200	87.123	5,564,834
2023-03-08	89.000	93.300	88.600	92.800	88.652	4,410,316
2023-03-07	90.300	91.200	89.100	89.100	85.117	2,643,158
2023-03-06	93.500	93.700	90.800	91.500	87.410	3,505,449
2023-03-03	91.200	93.900	90.300	92.100	87.983	4,065,291
2023-03-02	89.500	91.100	88.400	90.900	86.837	3,557,610
2023-03-01	90.800	90.800	88.000	89.600	85.595	2,458,808
2023-02-24	95.100	96.600	90.500	91.000	86.932	6,090,486
2023-02-23	96.300	97.300	93.800	95.500	91.231	4,877,487
2023-02-22	96.900	98.900	92.700	96.000	91.709	9,707,942
2023-02-21	94.000	98.600	92.300	98.600	94.192	12,116,313
2023-02-20	87.400	94.000	87.100	93.600	89.416	12,828,414
2023-02-17	82.700	86.000	82.700	85.500	81.678	3,065,266
2023-02-16	83.100	83.900	82.500	83.900	80.149	1,882,519
2023-02-15	82.000	85.000	81.600	83.100	79.385	2,393,280
2023-02-14	83.000	84.000	82.100	82.100	78.430	1,825,264
2023-02-13	84.700	85.500	82.200	82.500	78.812	1,816,756
2023-02-10	85.400	87.600	84.300	84.600	80.818	3,670,427

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	2.9996 TWD
2022-07-15	1.9985 TWD
2021-08-26	1.4997 TWD
2020-07-08	1.2106 TWD
2019-07-08	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.